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

Omega Healthcare Investors (NY: OHI )

30.72 -0.06 (-0.19%)
Streaming Delayed Price Updated: 12:47 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 (%)
Mar 29, 2002 1.692 1.776 1.692 1.776 986,652 +0.00(+0.00%)
Mar 28, 2002 1.692 1.776 1.692 1.776 986,652 +0.06(+3.55%)
Mar 27, 2002 1.759 1.790 1.702 1.715 415,883 -0.02(-1.17%)
Mar 26, 2002 1.631 1.742 1.627 1.736 4,047,993 +0.12(+7.10%)
Mar 25, 2002 1.529 1.675 1.529 1.621 907,436 +0.10(+6.68%)
Mar 22, 2002 1.539 1.560 1.506 1.519 400,217 -0.04(-2.39%)
Mar 21, 2002 1.533 1.570 1.489 1.556 566,925 +0.02(+1.10%)
Mar 20, 2002 1.529 1.539 1.489 1.539 487,710 +0.02(+1.11%)
Mar 19, 2002 1.506 1.533 1.495 1.522 127,691 +0.01(+0.67%)
Mar 18, 2002 1.533 1.536 1.475 1.512 207,794 -0.02(-1.54%)
Mar 15, 2002 1.536 1.539 1.522 1.536 100,497 +0.01(+0.67%)
Mar 14, 2002 1.539 1.563 1.522 1.526 354,107 -0.02(-1.53%)
Mar 13, 2002 1.489 1.573 1.475 1.549 313,316 +0.05(+3.39%)
Mar 12, 2002 1.509 1.519 1.472 1.499 2,837,585 -0.02(-1.12%)
Mar 11, 2002 1.506 1.522 1.502 1.516 225,233 +0.02(+1.59%)
Mar 08, 2002 1.455 1.519 1.438 1.492 520,815 +0.08(+5.75%)
Mar 07, 2002 1.485 1.512 1.407 1.411 176,757 -0.05(-3.47%)
Mar 06, 2002 1.451 1.506 1.438 1.462 171,141 +0.01(+0.93%)
Mar 05, 2002 1.357 1.455 1.353 1.448 302,971 +0.08(+5.94%)
Mar 04, 2002 1.357 1.370 1.353 1.367 146,017 +0.01(+0.75%)
Mar 01, 2002 1.360 1.367 1.353 1.357 178,235 -0.03(-2.19%)
Feb 28, 2002 1.370 1.397 1.370 1.387 1,094,244 +0.01(+0.99%)
Feb 27, 2002 1.387 1.404 1.370 1.374 310,065 -0.01(-0.49%)
Feb 26, 2002 1.374 1.397 1.360 1.380 156,658 +0.00(+0.00%)
Feb 25, 2002 1.401 1.434 1.374 1.380 200,404 -0.02(-1.45%)
Feb 22, 2002 1.370 1.401 1.360 1.401 195,084 +0.03(+2.22%)
Feb 21, 2002 1.404 1.438 1.370 1.370 1,418,792 -0.04(-2.88%)
Feb 20, 2002 1.519 1.519 1.390 1.411 291,148 -0.10(-6.50%)
Feb 19, 2002 1.526 1.556 1.509 1.509 367,703 +0.02(+1.13%)
Feb 18, 2002 1.506 1.590 1.472 1.492 3,564,717 +0.00(+0.00%)
Feb 15, 2002 1.506 1.590 1.472 1.492 2,599,051 +0.02(+1.15%)
Feb 14, 2002 1.336 1.499 1.336 1.475 575,202 +0.15(+11.51%)
Feb 13, 2002 1.289 1.350 1.286 1.323 1,359,676 +0.03(+2.62%)
Feb 12, 2002 1.343 1.350 1.286 1.289 529,387 -0.05(-3.79%)
Feb 11, 2002 1.319 1.387 1.319 1.340 323,662 +0.01(+1.02%)
Feb 08, 2002 1.319 1.353 1.316 1.326 266,023 -0.02(-1.51%)
Feb 07, 2002 1.292 1.347 1.286 1.347 374,502 +0.03(+2.05%)
Feb 06, 2002 1.353 1.370 1.303 1.319 425,046 -0.04(-3.23%)
Feb 05, 2002 1.394 1.404 1.353 1.363 466,132 -0.04(-2.89%)
Feb 04, 2002 1.445 1.478 1.404 1.404 1,064,094 -0.05(-3.71%)
Feb 01, 2002 1.489 1.489 1.441 1.458 195,379 -0.03(-2.27%)
Jan 31, 2002 1.529 1.529 1.458 1.492 229,371 -0.05(-3.29%)
Jan 30, 2002 1.607 1.607 1.526 1.543 192,128 -0.03(-1.94%)
Jan 29, 2002 1.573 1.604 1.529 1.573 123,848 -0.03(-2.11%)
Jan 28, 2002 1.624 1.624 1.556 1.607 230,553 -0.02(-1.04%)
Jan 25, 2002 1.692 1.692 1.607 1.624 317,454 -0.07(-4.38%)
Jan 24, 2002 1.861 1.861 1.607 1.698 1,468,155 -0.16(-8.73%)
Jan 23, 2002 1.969 1.969 1.861 1.861 506,922 -0.12(-6.14%)
Jan 22, 2002 2.047 2.087 1.966 1.983 775,015 +0.02(+1.21%)
Jan 21, 2002 1.928 1.962 1.884 1.959 525,840 +0.00(+0.00%)
Jan 18, 2002 1.928 1.962 1.884 1.959 525,840 +0.02(+0.87%)
Jan 17, 2002 2.003 2.030 1.928 1.942 386,325 -0.09(-4.33%)
Jan 16, 2002 2.050 2.060 2.016 2.030 333,120 -0.03(-1.32%)
Jan 15, 2002 2.020 2.060 1.945 2.057 762,896 +0.04(+2.18%)
Jan 14, 2002 2.003 2.027 1.996 2.013 429,776 -0.01(-0.67%)
Jan 11, 2002 2.033 2.037 2.003 2.027 4,197,262 -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.