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 +0.28 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2005 4.141 4.246 4.134 4.158 367,112 +0.05(+1.24%)
Oct 28, 2005 4.046 4.127 4.006 4.107 394,601 +0.08(+2.10%)
Oct 27, 2005 4.077 4.111 4.019 4.023 383,074 -0.15(-3.65%)
Oct 26, 2005 4.229 4.310 4.161 4.175 344,648 -0.08(-1.99%)
Oct 25, 2005 4.330 4.344 4.171 4.259 631,658 -0.07(-1.56%)
Oct 24, 2005 4.192 4.327 4.192 4.327 377,458 +0.15(+3.65%)
Oct 21, 2005 4.144 4.188 4.107 4.175 464,063 +0.05(+1.15%)
Oct 20, 2005 4.192 4.199 4.094 4.127 435,983 -0.06(-1.53%)
Oct 19, 2005 4.114 4.192 4.033 4.192 991,677 +0.08(+1.89%)
Oct 18, 2005 4.165 4.192 4.077 4.114 579,340 -0.05(-1.22%)
Oct 17, 2005 4.182 4.195 4.124 4.165 450,762 -0.03(-0.73%)
Oct 14, 2005 4.107 4.219 4.080 4.195 571,359 +0.12(+2.82%)
Oct 13, 2005 4.100 4.107 3.975 4.080 765,261 -0.02(-0.50%)
Oct 12, 2005 4.148 4.205 4.043 4.100 708,509 -0.04(-1.06%)
Oct 11, 2005 4.256 4.286 4.094 4.144 835,905 -0.11(-2.55%)
Oct 10, 2005 4.682 4.682 4.232 4.253 796,297 -0.11(-2.48%)
Oct 07, 2005 4.395 4.398 4.330 4.361 515,790 -0.02(-0.54%)
Oct 06, 2005 4.415 4.466 4.371 4.385 1,198,288 -0.01(-0.23%)
Oct 05, 2005 4.483 4.520 4.395 4.395 759,645 -0.12(-2.55%)
Oct 04, 2005 4.686 4.689 4.510 4.510 856,005 -0.18(-3.89%)
Oct 03, 2005 4.699 4.730 4.648 4.692 746,344 -0.02(-0.36%)
Sep 30, 2005 4.628 4.709 4.608 4.709 375,388 +0.07(+1.53%)
Sep 29, 2005 4.588 4.645 4.496 4.638 529,682 +0.05(+1.11%)
Sep 28, 2005 4.500 4.604 4.473 4.588 696,981 +0.09(+1.95%)
Sep 27, 2005 4.506 4.517 4.456 4.500 666,537 -0.02(-0.45%)
Sep 26, 2005 4.544 4.581 4.500 4.520 1,041,334 -0.02(-0.52%)
Sep 23, 2005 4.544 4.618 4.500 4.544 256,860 -0.02(-0.52%)
Sep 22, 2005 4.517 4.591 4.473 4.567 806,347 +0.03(+0.75%)
Sep 21, 2005 4.581 4.584 4.517 4.533 606,533 -0.08(-1.76%)
Sep 20, 2005 4.628 4.662 4.584 4.615 743,388 -0.01(-0.29%)
Sep 19, 2005 4.672 4.696 4.618 4.628 349,082 -0.06(-1.30%)
Sep 16, 2005 4.686 4.709 4.665 4.689 1,214,250 +0.02(+0.43%)
Sep 15, 2005 4.655 4.682 4.638 4.669 393,123 +0.01(+0.29%)
Sep 14, 2005 4.706 4.736 4.642 4.655 283,167 -0.05(-1.01%)
Sep 13, 2005 4.720 4.730 4.672 4.703 812,554 -0.05(-1.14%)
Sep 12, 2005 4.669 4.791 4.669 4.757 545,052 +0.07(+1.52%)
Sep 09, 2005 4.652 4.736 4.618 4.686 323,366 +0.03(+0.65%)
Sep 08, 2005 4.699 4.750 4.601 4.655 366,225 -0.06(-1.29%)
Sep 07, 2005 4.696 4.740 4.608 4.716 535,889 +0.01(+0.29%)
Sep 06, 2005 4.479 4.736 4.473 4.703 832,062 +0.24(+5.46%)
Sep 02, 2005 4.510 4.533 4.432 4.459 234,691 -0.02(-0.38%)
Sep 01, 2005 4.500 4.601 4.418 4.476 586,138 -0.02(-0.38%)
Aug 31, 2005 4.398 4.517 4.371 4.493 1,029,215 +0.09(+2.08%)
Aug 30, 2005 4.398 4.462 4.347 4.401 856,891 +0.02(+0.39%)
Aug 29, 2005 4.314 4.439 4.192 4.385 506,627 +0.05(+1.17%)
Aug 26, 2005 4.418 4.445 4.334 4.334 416,179 -0.08(-1.84%)
Aug 25, 2005 4.429 4.429 4.398 4.415 539,436 -0.01(-0.31%)
Aug 24, 2005 4.449 4.469 4.341 4.429 673,335 -0.02(-0.38%)
Aug 23, 2005 4.520 4.533 4.439 4.445 275,777 -0.07(-1.65%)
Aug 22, 2005 4.459 4.520 4.449 4.520 226,711 +0.08(+1.75%)
Aug 19, 2005 4.415 4.486 4.401 4.442 349,673 +0.03(+0.77%)
Aug 18, 2005 4.425 4.449 4.401 4.408 375,684 -0.02(-0.53%)
Aug 17, 2005 4.398 4.520 4.391 4.432 604,760 +0.01(+0.31%)
Aug 16, 2005 4.415 4.473 4.388 4.418 752,255 +0.00(+0.08%)
Aug 15, 2005 4.449 4.483 4.358 4.415 1,203,018 -0.03(-0.76%)
Aug 12, 2005 4.486 4.550 4.385 4.449 754,324 -0.03(-0.75%)
Aug 11, 2005 4.476 4.506 4.432 4.483 569,881 +0.01(+0.15%)
Aug 10, 2005 4.496 4.567 4.449 4.476 754,916 +0.04(+0.92%)
Aug 09, 2005 4.554 4.692 4.401 4.435 970,395 -0.12(-2.53%)
Aug 08, 2005 4.676 4.676 4.517 4.550 1,109,909 -0.10(-2.25%)
Aug 05, 2005 4.780 4.797 4.645 4.655 2,236,963 -0.13(-2.62%)
Aug 04, 2005 4.780 4.784 4.684 4.780 1,009,411 +0.03(+0.71%)
Aug 03, 2005 4.791 4.794 4.726 4.747 1,081,238 -0.04(-0.92%)
Aug 02, 2005 4.797 4.801 4.760 4.791 1,021,826 +0.01(+0.14%)
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.