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 (%)
Mar 31, 2005 3.765 3.797 3.717 3.797 507,567 +0.04(+1.01%)
Mar 30, 2005 3.631 3.758 3.631 3.758 646,967 +0.11(+2.94%)
Mar 29, 2005 3.634 3.676 3.613 3.651 761,205 -0.02(-0.47%)
Mar 28, 2005 3.648 3.700 3.565 3.669 1,498,985 -0.04(-1.21%)
Mar 24, 2005 3.727 3.828 3.714 3.714 561,938 -0.01(-0.28%)
Mar 23, 2005 3.717 3.765 3.717 3.724 276,775 -0.03(-0.74%)
Mar 22, 2005 3.803 3.810 3.741 3.752 756,000 -0.03(-0.91%)
Mar 21, 2005 3.776 3.835 3.758 3.786 326,231 -0.07(-1.71%)
Mar 18, 2005 3.880 3.907 3.810 3.852 790,416 -0.03(-0.71%)
Mar 17, 2005 3.907 3.907 3.859 3.880 385,519 -0.01(-0.27%)
Mar 16, 2005 3.924 3.938 3.886 3.890 587,967 -0.00(-0.09%)
Mar 15, 2005 3.876 3.976 3.876 3.893 1,185,190 +0.03(+0.81%)
Mar 14, 2005 3.838 3.911 3.810 3.862 435,553 +0.02(+0.63%)
Mar 11, 2005 3.859 3.897 3.807 3.838 515,086 -0.04(-0.98%)
Mar 10, 2005 3.976 3.976 3.821 3.876 337,510 -0.03(-0.88%)
Mar 09, 2005 4.045 4.045 3.835 3.911 378,289 -0.15(-3.58%)
Mar 08, 2005 4.108 4.132 4.035 4.056 275,908 -0.03(-0.85%)
Mar 07, 2005 4.084 4.128 4.077 4.090 524,919 +0.03(+0.68%)
Mar 04, 2005 4.032 4.122 3.994 4.063 317,265 +0.07(+1.73%)
Mar 03, 2005 4.039 4.056 3.976 3.994 237,153 -0.04(-1.11%)
Mar 02, 2005 4.001 4.059 3.976 4.039 414,729 +0.00(+0.09%)
Mar 01, 2005 3.962 4.035 3.924 4.035 462,160 +0.06(+1.48%)
Feb 28, 2005 3.942 4.028 3.914 3.976 801,406 +0.03(+0.88%)
Feb 25, 2005 3.859 3.959 3.790 3.942 554,997 +0.11(+2.89%)
Feb 24, 2005 3.779 3.890 3.703 3.831 386,676 +0.05(+1.37%)
Feb 23, 2005 3.821 3.855 3.772 3.779 637,423 -0.03(-0.73%)
Feb 22, 2005 3.886 3.886 3.803 3.807 452,038 -0.11(-2.91%)
Feb 18, 2005 3.949 3.980 3.855 3.921 502,650 -0.03(-0.70%)
Feb 17, 2005 3.976 3.980 3.880 3.949 668,079 -0.01(-0.26%)
Feb 16, 2005 3.924 4.014 3.897 3.959 489,057 +0.06(+1.42%)
Feb 15, 2005 3.880 3.918 3.866 3.904 721,005 +0.02(+0.62%)
Feb 14, 2005 3.890 3.893 3.866 3.880 585,943 -0.07(-1.84%)
Feb 11, 2005 3.924 3.959 3.880 3.952 354,573 +0.01(+0.35%)
Feb 10, 2005 3.952 3.980 3.880 3.938 550,948 +0.02(+0.44%)
Feb 09, 2005 3.907 3.949 3.869 3.921 541,694 -0.03(-0.79%)
Feb 08, 2005 3.924 3.962 3.838 3.952 642,050 -0.03(-0.87%)
Feb 07, 2005 3.994 4.032 3.942 3.987 278,511 +0.01(+0.35%)
Feb 04, 2005 3.945 3.980 3.914 3.973 691,216 +0.03(+0.79%)
Feb 03, 2005 3.921 3.949 3.883 3.942 272,726 +0.00(+0.00%)
Feb 02, 2005 3.907 3.959 3.893 3.942 1,047,236 +0.03(+0.71%)
Feb 01, 2005 3.890 3.924 3.845 3.914 763,230 +0.03(+0.89%)
Jan 31, 2005 3.880 3.914 3.838 3.880 761,495 +0.01(+0.36%)
Jan 28, 2005 3.838 3.904 3.821 3.866 908,993 +0.05(+1.36%)
Jan 27, 2005 3.769 3.838 3.703 3.814 1,347,149 -0.13(-3.25%)
Jan 26, 2005 3.838 3.942 3.814 3.942 334,907 +0.10(+2.70%)
Jan 25, 2005 3.928 3.976 3.838 3.838 398,244 -0.06(-1.42%)
Jan 24, 2005 4.011 4.039 3.883 3.893 388,990 -0.07(-1.66%)
Jan 21, 2005 3.942 4.042 3.914 3.959 264,050 +0.03(+0.88%)
Jan 20, 2005 3.976 4.021 3.907 3.924 696,133 -0.07(-1.65%)
Jan 19, 2005 4.045 4.059 3.969 3.990 485,586 -0.02(-0.60%)
Jan 18, 2005 3.900 4.045 3.866 4.014 583,629 +0.09(+2.38%)
Jan 14, 2005 3.848 3.928 3.831 3.921 600,404 +0.11(+2.81%)
Jan 13, 2005 3.765 3.904 3.734 3.814 856,935 +0.03(+0.91%)
Jan 12, 2005 3.800 3.814 3.682 3.779 982,742 -0.04(-1.09%)
Jan 11, 2005 3.852 3.852 3.800 3.821 691,216 -0.05(-1.25%)
Jan 10, 2005 3.886 3.904 3.737 3.869 574,953 -0.02(-0.62%)
Jan 07, 2005 3.890 3.907 3.828 3.893 566,277 +0.00(+0.09%)
Jan 06, 2005 3.841 3.942 3.824 3.890 618,045 +0.01(+0.36%)
Jan 05, 2005 4.052 4.059 3.838 3.876 1,090,907 -0.19(-4.76%)
Jan 04, 2005 4.028 4.118 4.018 4.070 651,305 +0.02(+0.60%)
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.