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

Omega Healthcare Investors (NY: OHI )

31.09 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2002 2.327 2.417 2.327 2.403 207,654 -0.02(-0.71%)
May 28, 2002 2.438 2.438 2.362 2.420 160,223 +0.02(+0.72%)
May 27, 2002 2.451 2.455 2.403 2.403 170,924 +0.00(+0.00%)
May 24, 2002 2.451 2.455 2.403 2.403 170,924 -0.02(-0.71%)
May 23, 2002 2.413 2.445 2.393 2.420 364,117 +0.03(+1.45%)
May 22, 2002 2.369 2.417 2.310 2.386 274,751 -0.03(-1.43%)
May 21, 2002 2.417 2.420 2.375 2.420 198,399 +0.02(+1.01%)
May 20, 2002 2.420 2.420 2.358 2.396 780,872 -0.03(-1.28%)
May 17, 2002 2.334 2.448 2.324 2.427 531,860 +0.11(+4.78%)
May 16, 2002 2.317 2.317 2.241 2.317 270,123 +0.01(+0.60%)
May 15, 2002 2.209 2.310 2.209 2.303 644,075 +0.09(+4.23%)
May 14, 2002 2.247 2.303 2.164 2.209 983,320 -0.04(-1.69%)
May 13, 2002 2.144 2.247 2.078 2.247 465,342 +0.12(+5.69%)
May 10, 2002 2.213 2.247 2.092 2.126 308,010 -0.05(-2.38%)
May 09, 2002 2.196 2.196 2.161 2.178 94,572 -0.02(-0.79%)
May 08, 2002 2.265 2.279 2.109 2.196 323,628 -0.10(-4.51%)
May 07, 2002 2.306 2.306 2.251 2.299 219,222 +0.01(+0.61%)
May 06, 2002 2.199 2.310 2.199 2.286 14,026,780 +0.12(+5.59%)
May 03, 2002 2.161 2.230 2.161 2.164 325,652 +0.00(+0.16%)
May 02, 2002 2.005 2.178 1.999 2.161 710,304 +0.15(+7.20%)
May 01, 2002 2.075 2.075 1.999 2.016 101,224 -0.06(-2.83%)
Apr 30, 2002 2.040 2.106 2.030 2.075 220,379 +0.01(+0.33%)
Apr 29, 2002 2.151 2.151 1.988 2.068 257,687 -0.05(-2.29%)
Apr 26, 2002 2.144 2.161 2.078 2.116 232,815 -0.06(-2.55%)
Apr 25, 2002 2.113 2.171 2.040 2.171 273,883 +0.04(+1.95%)
Apr 24, 2002 2.178 2.178 2.075 2.130 214,306 -0.05(-2.22%)
Apr 23, 2002 2.189 2.196 2.161 2.178 120,890 +0.00(+0.00%)
Apr 22, 2002 2.144 2.230 2.130 2.178 440,759 +0.06(+2.61%)
Apr 19, 2002 2.109 2.158 2.092 2.123 287,187 +0.04(+2.16%)
Apr 18, 2002 2.030 2.144 2.030 2.078 579,002 +0.05(+2.39%)
Apr 17, 2002 1.954 2.075 1.954 2.030 542,850 -0.03(-1.51%)
Apr 16, 2002 2.161 2.161 1.905 2.061 699,314 -0.06(-2.93%)
Apr 15, 2002 2.161 2.227 2.123 2.123 320,736 -0.02(-0.97%)
Apr 12, 2002 2.144 2.279 2.123 2.144 594,619 +0.00(+0.16%)
Apr 11, 2002 1.978 2.147 1.978 2.140 1,239,851 +0.16(+8.22%)
Apr 10, 2002 1.964 1.988 1.912 1.978 263,761 +0.01(+0.70%)
Apr 09, 2002 1.853 1.967 1.853 1.964 578,713 +0.10(+5.38%)
Apr 08, 2002 1.836 1.895 1.815 1.864 330,280 +0.03(+1.51%)
Apr 05, 2002 1.833 1.850 1.815 1.836 284,295 +0.00(+0.19%)
Apr 04, 2002 1.815 1.850 1.815 1.833 233,972 +0.01(+0.38%)
Apr 03, 2002 1.829 1.829 1.795 1.826 469,391 +0.01(+0.76%)
Apr 02, 2002 1.798 1.829 1.739 1.812 277,932 +0.03(+1.75%)
Apr 01, 2002 1.815 1.829 1.781 1.781 1,142,676 -0.03(-1.90%)
Mar 29, 2002 1.729 1.815 1.729 1.815 965,389 +0.00(+0.00%)
Mar 28, 2002 1.729 1.815 1.729 1.815 965,389 +0.06(+3.55%)
Mar 27, 2002 1.798 1.829 1.739 1.753 406,921 -0.02(-1.17%)
Mar 26, 2002 1.667 1.781 1.663 1.774 3,960,757 +0.12(+7.10%)
Mar 25, 2002 1.563 1.712 1.563 1.656 887,880 +0.10(+6.68%)
Mar 22, 2002 1.573 1.594 1.539 1.552 391,593 -0.04(-2.39%)
Mar 21, 2002 1.566 1.604 1.521 1.591 554,708 +0.02(+1.10%)
Mar 20, 2002 1.563 1.573 1.521 1.573 477,199 +0.02(+1.11%)
Mar 19, 2002 1.539 1.566 1.528 1.556 124,939 +0.01(+0.67%)
Mar 18, 2002 1.566 1.570 1.508 1.546 203,316 -0.02(-1.54%)
Mar 15, 2002 1.570 1.573 1.556 1.570 98,332 +0.01(+0.66%)
Mar 14, 2002 1.573 1.597 1.556 1.559 346,475 -0.02(-1.53%)
Mar 13, 2002 1.521 1.608 1.508 1.584 306,564 +0.05(+3.39%)
Mar 12, 2002 1.542 1.552 1.504 1.532 2,776,434 -0.02(-1.12%)
Mar 11, 2002 1.539 1.556 1.535 1.549 220,379 +0.02(+1.59%)
Mar 08, 2002 1.487 1.552 1.470 1.525 509,591 +0.08(+5.76%)
Mar 07, 2002 1.518 1.546 1.438 1.442 172,948 -0.05(-3.47%)
Mar 06, 2002 1.483 1.539 1.470 1.494 167,453 +0.01(+0.93%)
Mar 05, 2002 1.387 1.487 1.383 1.480 296,442 +0.08(+5.94%)
Mar 04, 2002 1.387 1.400 1.383 1.397 142,870 +0.01(+0.75%)
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.