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

Omega Healthcare Investors (NY: OHI )

30.63 -0.05 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 29, 2004 3.806 3.847 3.728 3.813 415,883 -0.01(-0.27%)
Oct 28, 2004 3.833 3.847 3.749 3.823 524,362 +0.02(+0.44%)
Oct 27, 2004 3.725 3.806 3.725 3.806 369,772 +0.00(+0.09%)
Oct 26, 2004 3.776 3.823 3.661 3.803 938,176 +0.06(+1.63%)
Oct 25, 2004 3.735 3.796 3.691 3.742 467,610 +0.00(+0.00%)
Oct 22, 2004 3.755 3.806 3.715 3.742 467,019 +0.00(+0.00%)
Oct 21, 2004 3.721 3.749 3.688 3.742 417,361 +0.03(+0.73%)
Oct 20, 2004 3.694 3.745 3.623 3.715 278,142 +0.01(+0.18%)
Oct 19, 2004 3.765 3.803 3.705 3.708 184,147 -0.06(-1.70%)
Oct 18, 2004 3.738 3.789 3.701 3.772 224,051 +0.00(+0.09%)
Oct 15, 2004 3.711 3.772 3.661 3.769 191,832 +0.07(+1.83%)
Oct 14, 2004 3.691 3.742 3.681 3.701 211,045 +0.01(+0.27%)
Oct 13, 2004 3.742 3.755 3.627 3.691 172,915 -0.05(-1.27%)
Oct 12, 2004 3.681 3.749 3.644 3.738 234,100 +0.06(+1.56%)
Oct 11, 2004 3.610 3.711 3.610 3.681 113,207 +0.00(+0.09%)
Oct 08, 2004 3.657 3.718 3.657 3.677 631,067 -0.01(-0.37%)
Oct 07, 2004 3.749 3.749 3.677 3.691 370,364 -0.07(-1.98%)
Oct 06, 2004 3.715 3.776 3.701 3.765 461,107 +0.07(+1.83%)
Oct 05, 2004 3.742 3.755 3.694 3.698 393,419 -0.04(-1.18%)
Oct 04, 2004 3.721 3.759 3.694 3.742 612,741 +0.01(+0.18%)
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.