Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omega Healthcare Investors (NY: OHI )

30.69 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 1.394 1.451 1.387 1.438 269,570 +0.05(+3.66%)
May 29, 2003 1.370 1.390 1.363 1.387 268,979 +0.03(+2.50%)
May 28, 2003 1.303 1.360 1.303 1.353 322,775 +0.08(+6.67%)
May 27, 2003 1.187 1.269 1.187 1.269 204,247 +0.08(+6.84%)
May 23, 2003 1.177 1.201 1.160 1.187 140,992 +0.00(+0.00%)
May 22, 2003 1.184 1.198 1.154 1.187 103,453 +0.02(+1.45%)
May 21, 2003 1.174 1.201 1.167 1.171 147,790 -0.02(-1.42%)
May 20, 2003 1.167 1.235 1.167 1.187 133,307 +0.02(+1.74%)
May 19, 2003 1.133 1.218 1.133 1.167 191,832 +0.02(+1.47%)
May 16, 2003 1.252 1.262 1.150 1.150 192,128 -0.08(-6.59%)
May 15, 2003 1.303 1.319 1.204 1.231 172,324 -0.09(-6.90%)
May 14, 2003 1.330 1.336 1.279 1.323 135,376 -0.00(-0.26%)
May 13, 2003 1.289 1.333 1.289 1.326 169,368 +0.03(+2.08%)
May 12, 2003 1.181 1.303 1.164 1.299 346,126 +0.14(+11.63%)
May 09, 2003 1.167 1.167 1.127 1.164 219,026 +0.02(+1.78%)
May 08, 2003 1.008 1.181 1.001 1.144 443,963 +0.14(+13.42%)
May 07, 2003 1.015 1.035 1.008 1.008 130,056 -0.02(-2.29%)
May 06, 2003 1.015 1.035 1.001 1.032 180,009 +0.01(+1.33%)
May 05, 2003 1.049 1.056 1.012 1.018 102,566 -0.01(-1.31%)
May 02, 2003 0.9913 1.066 0.9743 1.032 172,324 +0.04(+4.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.