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

Omega Healthcare Investors (NY: OHI )

30.59 -0.19 (-0.62%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 30, 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 (%)
Feb 28, 2006 4.381 4.381 4.324 4.378 548,599 -0.00(-0.08%)
Feb 27, 2006 4.374 4.391 4.337 4.381 352,037 +0.02(+0.39%)
Feb 24, 2006 4.361 4.371 4.330 4.364 479,138 +0.00(+0.08%)
Feb 23, 2006 4.374 4.400 4.327 4.361 822,013 -0.02(-0.46%)
Feb 22, 2006 4.388 4.398 4.344 4.381 637,274 +0.00(+0.08%)
Feb 21, 2006 4.388 4.395 4.314 4.378 286,123 +0.00(+0.00%)
Feb 17, 2006 4.398 4.398 4.347 4.378 1,784,723 -0.02(-0.46%)
Feb 16, 2006 4.354 4.398 4.330 4.398 1,244,103 +0.06(+1.40%)
Feb 15, 2006 4.347 4.354 4.314 4.337 857,482 -0.01(-0.31%)
Feb 14, 2006 4.307 4.351 4.239 4.351 938,176 +0.04(+0.86%)
Feb 13, 2006 4.361 4.378 4.297 4.314 830,880 -0.07(-1.54%)
Feb 10, 2006 4.330 4.385 4.330 4.381 661,216 +0.05(+1.09%)
Feb 09, 2006 4.334 4.361 4.314 4.334 673,039 -0.01(-0.23%)
Feb 08, 2006 4.283 4.374 4.232 4.344 799,844 +0.08(+1.82%)
Feb 07, 2006 4.354 4.391 4.266 4.266 682,498 -0.10(-2.25%)
Feb 06, 2006 4.358 4.388 4.337 4.364 642,594 -0.02(-0.39%)
Feb 03, 2006 4.408 4.418 4.368 4.381 686,045 -0.04(-0.92%)
Feb 02, 2006 4.408 4.432 4.341 4.422 1,045,472 +0.00(+0.08%)
Feb 01, 2006 4.418 4.449 4.347 4.418 1,084,785 -0.02(-0.38%)
Jan 31, 2006 4.280 4.449 4.239 4.435 1,252,675 -0.00(-0.08%)
Jan 30, 2006 4.479 4.510 4.432 4.439 572,246 -0.04(-0.91%)
Jan 27, 2006 4.479 4.577 4.452 4.479 684,271 -0.08(-1.85%)
Jan 26, 2006 4.517 4.564 4.466 4.564 804,278 +0.06(+1.35%)
Jan 25, 2006 4.517 4.517 4.459 4.503 376,571 +0.00(+0.08%)
Jan 24, 2006 4.459 4.523 4.439 4.500 510,174 +0.05(+1.22%)
Jan 23, 2006 4.435 4.476 4.405 4.445 581,409 +0.01(+0.23%)
Jan 20, 2006 4.506 4.506 4.391 4.435 573,428 -0.04(-0.98%)
Jan 19, 2006 4.378 4.479 4.364 4.479 974,237 +0.09(+2.08%)
Jan 18, 2006 4.354 4.388 4.300 4.388 725,653 +0.03(+0.78%)
Jan 17, 2006 4.398 4.398 4.297 4.354 821,126 -0.09(-2.13%)
Jan 13, 2006 4.533 4.533 4.401 4.449 453,718 -0.05(-1.05%)
Jan 12, 2006 4.537 4.537 4.442 4.496 688,114 -0.04(-0.89%)
Jan 11, 2006 4.537 4.567 4.493 4.537 1,171,982 +0.00(+0.07%)
Jan 10, 2006 4.432 4.537 4.415 4.533 663,876 +0.10(+2.29%)
Jan 09, 2006 4.385 4.432 4.347 4.432 1,111,092 +0.05(+1.16%)
Jan 06, 2006 4.330 4.385 4.246 4.381 1,193,559 +0.07(+1.57%)
Jan 05, 2006 4.401 4.418 4.303 4.314 1,284,007 -0.08(-1.92%)
Jan 04, 2006 4.398 4.459 4.361 4.398 721,219 +0.00(+0.00%)
Jan 03, 2006 4.293 4.412 4.182 4.398 817,579 +0.14(+3.26%)
Dec 30, 2005 4.188 4.263 4.148 4.259 884,380 +0.07(+1.61%)
Dec 29, 2005 4.178 4.229 4.161 4.192 414,701 -0.01(-0.16%)
Dec 28, 2005 4.188 4.209 4.134 4.199 630,180 +0.01(+0.16%)
Dec 27, 2005 4.263 4.290 4.171 4.192 514,016 -0.07(-1.74%)
Dec 23, 2005 4.259 4.297 4.249 4.266 442,190 +0.01(+0.16%)
Dec 22, 2005 4.205 4.259 4.151 4.259 474,408 +0.07(+1.70%)
Dec 21, 2005 4.144 4.195 4.124 4.188 717,081 +0.05(+1.31%)
Dec 20, 2005 4.060 4.138 4.060 4.134 1,179,667 +0.06(+1.41%)
Dec 19, 2005 4.104 4.107 4.043 4.077 805,756 -0.03(-0.82%)
Dec 16, 2005 4.077 4.111 4.039 4.111 1,779,993 +0.03(+0.83%)
Dec 15, 2005 4.100 4.131 4.063 4.077 667,128 -0.04(-1.07%)
Dec 14, 2005 4.107 4.161 4.094 4.121 393,715 +0.02(+0.41%)
Dec 13, 2005 4.111 4.151 4.077 4.104 483,571 -0.01(-0.33%)
Dec 12, 2005 4.188 4.192 4.094 4.117 386,916 -0.05(-1.30%)
Dec 09, 2005 4.131 4.188 4.111 4.171 520,519 +0.03(+0.74%)
Dec 08, 2005 4.097 4.229 4.077 4.141 1,110,501 +0.05(+1.16%)
Dec 07, 2005 4.060 4.127 4.060 4.094 656,487 +0.03(+0.83%)
Dec 06, 2005 4.117 4.127 3.992 4.060 1,240,557 -0.02(-0.58%)
Dec 05, 2005 4.127 4.144 4.063 4.083 742,797 -0.07(-1.79%)
Dec 02, 2005 4.195 4.212 4.134 4.158 548,599 -0.04(-0.89%)
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.