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

Omega Healthcare Investors (NY: OHI )

40.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 3.275 3.302 3.233 3.302 583,568 +0.03(+1.01%)
Mar 30, 2005 3.158 3.269 3.158 3.269 743,842 +0.09(+2.94%)
Mar 29, 2005 3.161 3.197 3.143 3.176 875,187 -0.02(-0.47%)
Mar 28, 2005 3.173 3.218 3.101 3.191 1,723,440 -0.04(-1.21%)
Mar 24, 2005 3.242 3.329 3.230 3.230 646,082 -0.01(-0.28%)
Mar 23, 2005 3.233 3.275 3.233 3.239 318,219 -0.02(-0.74%)
Mar 22, 2005 3.308 3.314 3.254 3.263 869,201 -0.03(-0.91%)
Mar 21, 2005 3.284 3.335 3.269 3.293 375,080 -0.06(-1.71%)
Mar 18, 2005 3.374 3.398 3.314 3.350 908,771 -0.02(-0.71%)
Mar 17, 2005 3.398 3.398 3.356 3.374 443,246 -0.01(-0.27%)
Mar 16, 2005 3.413 3.425 3.380 3.383 676,008 -0.00(-0.09%)
Mar 15, 2005 3.371 3.458 3.371 3.386 1,362,658 +0.03(+0.81%)
Mar 14, 2005 3.338 3.401 3.314 3.359 500,771 +0.02(+0.63%)
Mar 11, 2005 3.356 3.389 3.311 3.338 592,214 -0.03(-0.98%)
Mar 10, 2005 3.458 3.458 3.323 3.371 388,048 -0.03(-0.88%)
Mar 09, 2005 3.519 3.519 3.335 3.401 434,933 -0.13(-3.58%)
Mar 08, 2005 3.573 3.594 3.510 3.528 317,222 -0.03(-0.85%)
Mar 07, 2005 3.552 3.591 3.546 3.558 603,520 +0.02(+0.68%)
Mar 04, 2005 3.507 3.585 3.474 3.534 364,772 +0.06(+1.73%)
Mar 03, 2005 3.513 3.528 3.458 3.474 272,664 -0.04(-1.11%)
Mar 02, 2005 3.480 3.531 3.458 3.513 476,830 +0.00(+0.09%)
Mar 01, 2005 3.446 3.510 3.413 3.510 531,363 +0.05(+1.48%)
Feb 28, 2005 3.428 3.504 3.404 3.458 921,407 +0.03(+0.88%)
Feb 25, 2005 3.356 3.443 3.296 3.428 638,101 +0.10(+2.89%)
Feb 24, 2005 3.287 3.383 3.221 3.332 444,576 +0.05(+1.37%)
Feb 23, 2005 3.323 3.353 3.281 3.287 732,869 -0.02(-0.73%)
Feb 22, 2005 3.380 3.380 3.308 3.311 519,725 -0.10(-2.91%)
Feb 18, 2005 3.434 3.461 3.353 3.410 577,916 -0.02(-0.70%)
Feb 17, 2005 3.458 3.461 3.374 3.434 768,116 -0.01(-0.26%)
Feb 16, 2005 3.413 3.492 3.389 3.443 562,287 +0.05(+1.42%)
Feb 15, 2005 3.374 3.407 3.362 3.395 828,967 +0.02(+0.62%)
Feb 14, 2005 3.383 3.386 3.362 3.374 673,681 -0.06(-1.84%)
Feb 11, 2005 3.413 3.443 3.374 3.437 407,666 +0.01(+0.35%)
Feb 10, 2005 3.437 3.461 3.374 3.425 633,446 +0.02(+0.44%)
Feb 09, 2005 3.398 3.434 3.365 3.410 622,806 -0.03(-0.79%)
Feb 08, 2005 3.413 3.446 3.338 3.437 738,189 -0.03(-0.87%)
Feb 07, 2005 3.474 3.507 3.428 3.467 320,214 +0.01(+0.35%)
Feb 04, 2005 3.431 3.461 3.404 3.455 794,717 +0.03(+0.79%)
Feb 03, 2005 3.410 3.434 3.377 3.428 313,564 +0.00(+0.00%)
Feb 02, 2005 3.398 3.443 3.386 3.428 1,204,047 +0.02(+0.71%)
Feb 01, 2005 3.383 3.413 3.344 3.404 877,514 +0.03(+0.89%)
Jan 31, 2005 3.374 3.404 3.338 3.374 875,519 +0.01(+0.36%)
Jan 28, 2005 3.338 3.395 3.323 3.362 1,045,103 +0.05(+1.36%)
Jan 27, 2005 3.278 3.338 3.221 3.317 1,548,868 -0.11(-3.25%)
Jan 26, 2005 3.338 3.428 3.317 3.428 385,055 +0.09(+2.70%)
Jan 25, 2005 3.416 3.458 3.338 3.338 457,877 -0.05(-1.42%)
Jan 24, 2005 3.489 3.513 3.377 3.386 447,236 -0.06(-1.66%)
Jan 21, 2005 3.428 3.516 3.404 3.443 303,588 +0.03(+0.88%)
Jan 20, 2005 3.458 3.498 3.398 3.413 800,370 -0.06(-1.65%)
Jan 19, 2005 3.519 3.531 3.452 3.470 558,297 -0.02(-0.60%)
Jan 18, 2005 3.392 3.519 3.362 3.492 671,021 +0.08(+2.38%)
Jan 14, 2005 3.347 3.416 3.332 3.410 690,307 +0.09(+2.81%)
Jan 13, 2005 3.275 3.395 3.248 3.317 985,250 +0.03(+0.91%)
Jan 12, 2005 3.305 3.317 3.203 3.287 1,129,895 -0.04(-1.09%)
Jan 11, 2005 3.350 3.350 3.305 3.323 794,717 -0.04(-1.25%)
Jan 10, 2005 3.380 3.395 3.250 3.365 661,045 -0.02(-0.62%)
Jan 07, 2005 3.383 3.398 3.329 3.386 651,070 +0.00(+0.09%)
Jan 06, 2005 3.341 3.428 3.326 3.383 710,590 +0.01(+0.36%)
Jan 05, 2005 3.525 3.531 3.338 3.371 1,254,257 -0.17(-4.76%)
Jan 04, 2005 3.504 3.582 3.495 3.540 748,830 +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.