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 (%)
Sep 30, 2003 2.571 2.608 2.571 2.598 275,186 +0.01(+0.26%)
Sep 29, 2003 2.578 2.578 2.551 2.591 111,434 +0.01(+0.52%)
Sep 26, 2003 2.663 2.679 2.568 2.578 320,410 -0.08(-3.18%)
Sep 25, 2003 2.700 2.703 2.659 2.663 1,226,960 -0.01(-0.51%)
Sep 24, 2003 2.439 2.639 2.439 2.676 1,508,945 +0.28(+11.88%)
Sep 23, 2003 2.412 2.392 2.351 2.392 171,733 -0.02(-0.84%)
Sep 22, 2003 2.409 2.432 2.392 2.412 180,304 -0.03(-1.25%)
Sep 19, 2003 2.443 2.463 2.416 2.443 209,567 +0.00(+0.00%)
Sep 18, 2003 2.436 2.493 2.422 2.443 160,500 +0.01(+0.28%)
Sep 17, 2003 2.419 2.470 2.405 2.436 172,324 +0.00(+0.00%)
Sep 16, 2003 2.412 2.466 2.412 2.436 284,054 +0.03(+1.41%)
Sep 15, 2003 2.402 2.416 2.382 2.402 278,142 +0.02(+0.85%)
Sep 12, 2003 2.334 2.385 2.307 2.382 96,359 +0.05(+2.03%)
Sep 11, 2003 2.372 2.402 2.334 2.334 344,944 -0.04(-1.57%)
Sep 10, 2003 2.321 2.385 2.307 2.372 300,015 +0.02(+0.86%)
Sep 09, 2003 2.334 2.389 2.334 2.351 226,120 +0.02(+0.72%)
Sep 08, 2003 2.236 2.368 2.236 2.334 782,700 +0.08(+3.45%)
Sep 05, 2003 2.246 2.351 2.236 2.257 572,837 +0.04(+1.68%)
Sep 04, 2003 2.175 2.246 2.142 2.219 409,972 +0.04(+2.02%)
Sep 03, 2003 2.192 2.192 2.165 2.175 103,453 -0.00(-0.16%)
Sep 02, 2003 2.148 2.179 2.098 2.179 184,738 +0.02(+1.10%)
Aug 29, 2003 2.158 2.165 2.138 2.155 127,691 -0.01(-0.62%)
Aug 28, 2003 2.131 2.179 2.114 2.169 258,042 +0.04(+1.75%)
Aug 27, 2003 2.084 2.148 2.074 2.131 151,337 +0.05(+2.61%)
Aug 26, 2003 2.098 2.098 2.037 2.077 108,774 -0.01(-0.32%)
Aug 25, 2003 2.131 2.131 2.074 2.084 319,228 -0.05(-2.53%)
Aug 22, 2003 2.162 2.162 2.118 2.138 65,619 -0.01(-0.47%)
Aug 21, 2003 2.064 2.148 2.064 2.148 283,167 +0.06(+3.08%)
Aug 20, 2003 2.087 2.098 2.064 2.084 173,802 +0.01(+0.49%)
Aug 19, 2003 2.033 2.081 2.010 2.074 182,373 +0.03(+1.32%)
Aug 18, 2003 2.030 2.057 2.020 2.047 111,434 +0.03(+1.34%)
Aug 15, 2003 2.030 2.040 2.006 2.020 46,997 -0.02(-0.99%)
Aug 14, 2003 2.030 2.057 2.006 2.040 193,310 +0.03(+1.34%)
Aug 13, 2003 1.996 2.023 1.996 2.013 104,044 +0.02(+0.85%)
Aug 12, 2003 1.996 2.057 1.962 1.996 284,940 -0.02(-0.84%)
Aug 11, 2003 2.030 2.054 2.003 2.013 171,141 -0.03(-1.33%)
Aug 08, 2003 2.091 2.091 2.040 2.040 152,815 -0.05(-2.27%)
Aug 07, 2003 2.030 2.087 2.023 2.087 234,987 +0.07(+3.35%)
Aug 06, 2003 2.074 2.074 2.013 2.020 121,188 -0.04(-2.13%)
Aug 05, 2003 2.023 2.064 2.013 2.064 245,628 +0.05(+2.52%)
Aug 04, 2003 2.030 2.040 2.013 2.013 216,365 -0.00(-0.17%)
Aug 01, 2003 2.064 2.070 2.016 2.016 169,959 -0.01(-0.67%)
Jul 31, 2003 2.101 2.101 2.013 2.030 342,579 -0.07(-3.38%)
Jul 30, 2003 2.070 2.111 2.060 2.101 546,530 +0.05(+2.64%)
Jul 29, 2003 1.979 2.064 1.979 2.047 999,362 +0.10(+5.03%)
Jul 28, 2003 1.972 2.006 1.949 1.949 240,603 -0.02(-1.03%)
Jul 25, 2003 1.979 2.023 1.949 1.969 360,905 -0.03(-1.36%)
Jul 24, 2003 2.013 2.013 1.942 1.996 302,084 -0.02(-0.84%)
Jul 23, 2003 1.976 2.064 1.962 2.013 1,039,561 +0.13(+6.63%)
Jul 22, 2003 1.847 1.895 1.810 1.888 302,084 +0.06(+3.33%)
Jul 21, 2003 1.827 1.827 1.790 1.827 70,052 -0.01(-0.74%)
Jul 18, 2003 1.854 1.854 1.817 1.840 58,820 +0.02(+0.93%)
Jul 17, 2003 1.861 1.861 1.810 1.824 84,536 -0.03(-1.82%)
Jul 16, 2003 1.813 1.874 1.807 1.857 276,073 +0.05(+2.62%)
Jul 15, 2003 1.827 1.827 1.776 1.810 241,785 -0.01(-0.56%)
Jul 14, 2003 1.786 1.840 1.773 1.820 170,255 +0.03(+1.70%)
Jul 11, 2003 1.800 1.810 1.783 1.790 186,216 +0.00(+0.00%)
Jul 10, 2003 1.817 1.817 1.769 1.790 305,631 -0.02(-1.12%)
Jul 09, 2003 1.810 1.844 1.776 1.810 159,023 -0.01(-0.74%)
Jul 08, 2003 1.857 1.857 1.780 1.824 288,192 -0.03(-1.82%)
Jul 07, 2003 1.742 1.857 1.742 1.857 216,365 +0.09(+5.37%)
Jul 03, 2003 1.725 1.763 1.715 1.763 68,870 +0.00(+0.19%)
Jul 02, 2003 1.742 1.766 1.729 1.759 337,554 +0.02(+0.97%)
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.