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

Omega Healthcare Investors (NY: OHI )

31.35 +0.45 (+1.46%)
Streaming Delayed Price Updated: 1:20 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, 2004 3.724 3.779 3.717 3.758 1,016,290 +0.03(+0.93%)
Mar 30, 2004 3.734 3.752 3.665 3.724 810,371 -0.01(-0.28%)
Mar 29, 2004 3.738 3.752 3.648 3.734 673,863 +0.02(+0.47%)
Mar 26, 2004 3.682 3.734 3.665 3.717 1,714,737 +0.03(+0.94%)
Mar 25, 2004 3.620 3.682 3.599 3.682 618,624 +0.03(+0.95%)
Mar 24, 2004 3.627 3.669 3.596 3.648 588,835 +0.04(+1.15%)
Mar 23, 2004 3.596 3.627 3.579 3.606 611,683 +0.04(+1.16%)
Mar 22, 2004 3.624 3.624 3.482 3.565 583,051 -0.05(-1.34%)
Mar 19, 2004 3.689 3.689 3.510 3.613 400,847 +0.03(+0.87%)
Mar 18, 2004 3.589 3.589 3.527 3.582 481,537 -0.03(-0.77%)
Mar 17, 2004 3.565 3.617 3.544 3.610 1,005,300 +0.05(+1.36%)
Mar 16, 2004 3.551 3.565 3.492 3.561 642,918 +0.02(+0.49%)
Mar 15, 2004 3.554 3.554 3.499 3.544 571,772 -0.01(-0.29%)
Mar 12, 2004 3.465 3.572 3.465 3.554 1,065,746 +0.09(+2.49%)
Mar 11, 2004 3.503 3.513 3.440 3.468 940,517 -0.07(-1.96%)
Mar 10, 2004 3.561 3.579 3.510 3.537 1,025,834 -0.02(-0.68%)
Mar 09, 2004 3.613 3.613 3.523 3.561 1,607,729 -0.05(-1.44%)
Mar 08, 2004 3.613 3.620 3.579 3.613 1,088,015 +0.01(+0.29%)
Mar 05, 2004 3.565 3.637 3.565 3.603 1,566,950 +0.05(+1.36%)
Mar 04, 2004 3.572 3.589 3.516 3.554 1,786,462 -0.02(-0.68%)
Mar 03, 2004 3.420 3.634 3.420 3.579 19,197,022 +0.16(+4.55%)
Mar 02, 2004 3.409 3.530 3.392 3.423 1,803,236 +0.02(+0.51%)
Mar 01, 2004 3.513 3.513 3.395 3.406 965,967 -0.14(-4.00%)
Feb 27, 2004 3.561 3.579 3.499 3.548 618,624 +0.05(+1.38%)
Feb 26, 2004 3.371 3.503 3.371 3.499 355,441 +0.08(+2.43%)
Feb 25, 2004 3.433 3.440 3.399 3.416 357,465 -0.01(-0.20%)
Feb 24, 2004 3.451 3.454 3.371 3.423 557,022 +0.06(+1.85%)
Feb 23, 2004 3.568 3.568 3.198 3.361 1,248,238 -0.23(-6.36%)
Feb 20, 2004 3.527 3.589 3.527 3.589 283,138 +0.06(+1.57%)
Feb 19, 2004 3.596 3.596 3.523 3.534 410,391 -0.06(-1.54%)
Feb 18, 2004 3.582 3.589 3.516 3.589 343,005 +0.02(+0.48%)
Feb 17, 2004 3.565 3.589 3.541 3.572 272,148 -0.00(-0.10%)
Feb 13, 2004 3.596 3.620 3.561 3.575 369,034 -0.01(-0.39%)
Feb 12, 2004 3.631 3.637 3.565 3.589 651,594 -0.04(-1.14%)
Feb 11, 2004 3.682 3.682 3.603 3.631 506,120 -0.07(-1.87%)
Feb 10, 2004 3.720 3.720 3.620 3.700 500,915 -0.02(-0.56%)
Feb 09, 2004 3.665 3.745 3.662 3.720 226,452 +0.02(+0.65%)
Feb 06, 2004 3.582 3.714 3.548 3.696 222,693 +0.15(+4.19%)
Feb 05, 2004 3.734 3.734 3.433 3.548 646,388 -0.09(-2.56%)
Feb 04, 2004 3.762 3.762 3.641 3.641 289,501 -0.12(-3.22%)
Feb 03, 2004 3.631 3.762 3.589 3.762 463,895 +0.11(+3.13%)
Feb 02, 2004 3.599 3.648 3.572 3.648 319,579 +0.06(+1.54%)
Jan 30, 2004 3.637 3.648 3.482 3.593 347,343 -0.04(-1.05%)
Jan 29, 2004 3.752 3.772 3.430 3.631 828,303 -0.14(-3.67%)
Jan 28, 2004 3.904 3.904 3.731 3.769 476,042 -0.13(-3.45%)
Jan 27, 2004 3.769 3.959 3.762 3.904 1,154,823 +0.12(+3.20%)
Jan 26, 2004 3.492 3.838 3.492 3.783 1,135,446 +0.30(+8.64%)
Jan 23, 2004 3.465 3.534 3.465 3.482 767,568 +0.02(+0.50%)
Jan 22, 2004 3.454 3.465 3.451 3.465 408,078 +0.00(+0.10%)
Jan 21, 2004 3.458 3.471 3.451 3.461 597,801 +0.01(+0.40%)
Jan 20, 2004 3.496 3.496 3.444 3.447 801,984 -0.04(-1.29%)
Jan 16, 2004 3.375 3.492 3.354 3.492 1,840,834 +0.12(+3.48%)
Jan 15, 2004 3.340 3.378 3.326 3.375 471,704 +0.04(+1.14%)
Jan 14, 2004 3.285 3.382 3.250 3.337 1,215,847 +0.08(+2.33%)
Jan 13, 2004 3.254 3.268 3.219 3.261 357,465 +0.01(+0.21%)
Jan 12, 2004 3.250 3.302 3.212 3.254 336,642 -0.02(-0.63%)
Jan 09, 2004 3.285 3.285 3.285 3.274 414,729 -0.01(-0.32%)
Jan 08, 2004 3.316 3.319 3.278 3.285 304,250 -0.02(-0.73%)
Jan 07, 2004 3.288 3.333 3.274 3.309 505,253 +0.02(+0.63%)
Jan 06, 2004 3.205 3.306 3.205 3.288 652,751 +0.08(+2.59%)
Jan 05, 2004 3.164 3.219 3.164 3.205 518,557 +0.02(+0.65%)
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.