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

Omega Healthcare Investors (NY: OHI )

30.89 +0.21 (+0.68%)
Streaming Delayed Price Updated: 1:22 PM EDT, Apr 25, 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 29, 2002 1.729 1.815 1.729 1.815 965,389 +0.00(+0.00%)
Mar 28, 2002 1.729 1.815 1.729 1.815 965,389 +0.06(+3.55%)
Mar 27, 2002 1.798 1.829 1.739 1.753 406,921 -0.02(-1.17%)
Mar 26, 2002 1.667 1.781 1.663 1.774 3,960,757 +0.12(+7.10%)
Mar 25, 2002 1.563 1.712 1.563 1.656 887,880 +0.10(+6.68%)
Mar 22, 2002 1.573 1.594 1.539 1.552 391,593 -0.04(-2.39%)
Mar 21, 2002 1.566 1.604 1.521 1.591 554,708 +0.02(+1.10%)
Mar 20, 2002 1.563 1.573 1.521 1.573 477,199 +0.02(+1.11%)
Mar 19, 2002 1.539 1.566 1.528 1.556 124,939 +0.01(+0.67%)
Mar 18, 2002 1.566 1.570 1.508 1.546 203,316 -0.02(-1.54%)
Mar 15, 2002 1.570 1.573 1.556 1.570 98,332 +0.01(+0.66%)
Mar 14, 2002 1.573 1.597 1.556 1.559 346,475 -0.02(-1.53%)
Mar 13, 2002 1.521 1.608 1.508 1.584 306,564 +0.05(+3.39%)
Mar 12, 2002 1.542 1.552 1.504 1.532 2,776,434 -0.02(-1.12%)
Mar 11, 2002 1.539 1.556 1.535 1.549 220,379 +0.02(+1.59%)
Mar 08, 2002 1.487 1.552 1.470 1.525 509,591 +0.08(+5.76%)
Mar 07, 2002 1.518 1.546 1.438 1.442 172,948 -0.05(-3.47%)
Mar 06, 2002 1.483 1.539 1.470 1.494 167,453 +0.01(+0.93%)
Mar 05, 2002 1.387 1.487 1.383 1.480 296,442 +0.08(+5.94%)
Mar 04, 2002 1.387 1.400 1.383 1.397 142,870 +0.01(+0.75%)
Mar 01, 2002 1.390 1.397 1.383 1.387 174,394 -0.03(-2.20%)
Feb 28, 2002 1.400 1.428 1.400 1.418 1,070,662 +0.01(+0.99%)
Feb 27, 2002 1.418 1.435 1.400 1.404 303,383 -0.01(-0.49%)
Feb 26, 2002 1.404 1.428 1.390 1.411 153,282 +0.00(+0.00%)
Feb 25, 2002 1.431 1.466 1.404 1.411 196,085 -0.02(-1.45%)
Feb 22, 2002 1.400 1.431 1.390 1.431 190,879 +0.03(+2.22%)
Feb 21, 2002 1.435 1.470 1.400 1.400 1,388,217 -0.04(-2.88%)
Feb 20, 2002 1.552 1.552 1.421 1.442 284,873 -0.10(-6.50%)
Feb 19, 2002 1.559 1.591 1.542 1.542 359,779 +0.02(+1.13%)
Feb 18, 2002 1.539 1.625 1.504 1.525 3,487,896 +0.00(+0.00%)
Feb 15, 2002 1.539 1.625 1.504 1.525 2,543,040 +0.02(+1.15%)
Feb 14, 2002 1.366 1.532 1.366 1.508 562,806 +0.16(+11.51%)
Feb 13, 2002 1.317 1.380 1.314 1.352 1,330,375 +0.03(+2.62%)
Feb 12, 2002 1.373 1.380 1.314 1.317 517,978 -0.05(-3.79%)
Feb 11, 2002 1.348 1.418 1.348 1.369 316,687 +0.01(+1.02%)
Feb 08, 2002 1.348 1.383 1.345 1.355 260,290 -0.02(-1.51%)
Feb 07, 2002 1.321 1.376 1.314 1.376 366,431 +0.03(+2.05%)
Feb 06, 2002 1.383 1.400 1.331 1.348 415,886 -0.04(-3.23%)
Feb 05, 2002 1.425 1.435 1.383 1.393 456,087 -0.04(-2.89%)
Feb 04, 2002 1.476 1.511 1.435 1.435 1,041,163 -0.06(-3.71%)
Feb 01, 2002 1.521 1.521 1.473 1.490 191,169 -0.03(-2.27%)
Jan 31, 2002 1.563 1.563 1.490 1.525 224,428 -0.05(-3.29%)
Jan 30, 2002 1.642 1.642 1.559 1.577 187,987 -0.03(-1.94%)
Jan 29, 2002 1.608 1.639 1.563 1.608 121,179 -0.03(-2.10%)
Jan 28, 2002 1.660 1.660 1.591 1.642 225,585 -0.02(-1.04%)
Jan 25, 2002 1.729 1.729 1.642 1.660 310,613 -0.08(-4.38%)
Jan 24, 2002 1.902 1.902 1.642 1.736 1,436,515 -0.17(-8.73%)
Jan 23, 2002 2.012 2.012 1.902 1.902 495,998 -0.12(-6.14%)
Jan 22, 2002 2.092 2.133 2.009 2.026 758,313 +0.02(+1.21%)
Jan 21, 2002 1.971 2.005 1.926 2.002 514,508 +0.00(+0.00%)
Jan 18, 2002 1.971 2.005 1.926 2.002 514,508 +0.02(+0.87%)
Jan 17, 2002 2.047 2.075 1.971 1.985 378,000 -0.09(-4.33%)
Jan 16, 2002 2.095 2.106 2.061 2.075 325,941 -0.03(-1.32%)
Jan 15, 2002 2.064 2.106 1.988 2.102 746,456 +0.04(+2.18%)
Jan 14, 2002 2.047 2.071 2.040 2.057 420,514 -0.01(-0.67%)
Jan 11, 2002 2.078 2.082 2.047 2.071 4,106,809 -0.00(-0.17%)
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.