Skip to main content

Omega Healthcare Investors (NY: OHI )

31.67 +0.62 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 2.604 2.649 2.462 2.621 1,507,661 -0.01(-0.39%)
Jun 27, 2002 2.400 2.631 2.382 2.631 657,378 +0.25(+10.29%)
Jun 26, 2002 2.427 2.427 2.369 2.386 291,814 -0.04(-1.57%)
Jun 25, 2002 2.420 2.472 2.417 2.424 405,185 -0.10(-4.10%)
Jun 21, 2002 2.541 2.559 2.524 2.528 416,176 -0.01(-0.54%)
Jun 20, 2002 2.476 2.555 2.476 2.541 473,729 +0.06(+2.23%)
Jun 19, 2002 2.524 2.559 2.479 2.486 540,247 -0.05(-2.04%)
Jun 18, 2002 2.417 2.541 2.375 2.538 777,980 +0.12(+5.16%)
Jun 17, 2002 2.417 2.420 2.344 2.413 238,310 +0.00(+0.00%)
Jun 14, 2002 2.213 2.413 2.199 2.413 297,888 +0.13(+5.76%)
Jun 12, 2002 2.317 2.334 2.213 2.282 202,737 -0.03(-1.35%)
Jun 11, 2002 2.265 2.313 2.199 2.313 252,192 +0.07(+2.92%)
Jun 10, 2002 2.154 2.247 2.130 2.247 250,746 +0.06(+2.85%)
Jun 07, 2002 2.213 2.216 2.161 2.185 259,423 -0.04(-2.02%)
Jun 06, 2002 2.168 2.247 2.164 2.230 528,968 -0.06(-2.42%)
Jun 05, 2002 2.317 2.317 2.282 2.286 147,208 -0.12(-4.89%)
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%)
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.