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

Omega Healthcare Investors (NY: OHI )

30.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 3.644 3.698 3.637 3.677 1,038,674 +0.03(+0.93%)
Mar 30, 2004 3.654 3.671 3.586 3.644 828,220 -0.01(-0.28%)
Mar 29, 2004 3.657 3.671 3.569 3.654 688,705 +0.02(+0.47%)
Mar 26, 2004 3.603 3.654 3.586 3.637 1,752,504 +0.03(+0.94%)
Mar 25, 2004 3.542 3.603 3.522 3.603 632,249 +0.03(+0.95%)
Mar 24, 2004 3.549 3.590 3.518 3.569 601,804 +0.04(+1.15%)
Mar 23, 2004 3.518 3.549 3.502 3.529 625,155 +0.04(+1.16%)
Mar 22, 2004 3.546 3.546 3.407 3.488 595,893 -0.05(-1.34%)
Mar 19, 2004 3.610 3.610 3.434 3.535 409,676 +0.03(+0.87%)
Mar 18, 2004 3.512 3.512 3.451 3.505 492,143 -0.03(-0.77%)
Mar 17, 2004 3.488 3.539 3.468 3.532 1,027,442 +0.05(+1.36%)
Mar 16, 2004 3.474 3.488 3.417 3.485 657,078 +0.02(+0.49%)
Mar 15, 2004 3.478 3.478 3.424 3.468 584,365 -0.01(-0.29%)
Mar 12, 2004 3.390 3.495 3.390 3.478 1,089,219 +0.08(+2.49%)
Mar 11, 2004 3.427 3.437 3.366 3.393 961,232 -0.07(-1.95%)
Mar 10, 2004 3.485 3.502 3.434 3.461 1,048,428 -0.02(-0.68%)
Mar 09, 2004 3.535 3.535 3.447 3.485 1,643,139 -0.05(-1.44%)
Mar 08, 2004 3.535 3.542 3.502 3.535 1,111,978 +0.01(+0.29%)
Mar 05, 2004 3.488 3.559 3.488 3.525 1,601,462 +0.05(+1.36%)
Mar 04, 2004 3.495 3.512 3.441 3.478 1,825,809 -0.02(-0.68%)
Mar 03, 2004 3.346 3.556 3.346 3.502 19,619,836 +0.15(+4.55%)
Mar 02, 2004 3.336 3.454 3.319 3.349 1,842,952 +0.02(+0.51%)
Mar 01, 2004 3.437 3.437 3.322 3.332 987,243 -0.14(-4.00%)
Feb 27, 2004 3.485 3.502 3.424 3.471 632,249 +0.05(+1.38%)
Feb 26, 2004 3.299 3.427 3.299 3.424 363,270 +0.08(+2.43%)
Feb 25, 2004 3.359 3.366 3.326 3.343 365,339 -0.01(-0.20%)
Feb 24, 2004 3.376 3.380 3.299 3.349 569,290 +0.06(+1.85%)
Feb 23, 2004 3.491 3.491 3.129 3.288 1,275,731 -0.22(-6.36%)
Feb 20, 2004 3.451 3.512 3.451 3.512 289,374 +0.05(+1.57%)
Feb 19, 2004 3.518 3.518 3.447 3.458 419,430 -0.05(-1.54%)
Feb 18, 2004 3.505 3.512 3.441 3.512 350,560 +0.02(+0.48%)
Feb 17, 2004 3.488 3.512 3.464 3.495 278,142 -0.00(-0.10%)
Feb 13, 2004 3.518 3.542 3.485 3.498 377,162 -0.01(-0.39%)
Feb 12, 2004 3.552 3.559 3.488 3.512 665,945 -0.04(-1.14%)
Feb 11, 2004 3.603 3.603 3.525 3.552 517,268 -0.07(-1.87%)
Feb 10, 2004 3.640 3.640 3.542 3.620 511,947 -0.02(-0.56%)
Feb 09, 2004 3.586 3.664 3.583 3.640 231,440 +0.02(+0.65%)
Feb 06, 2004 3.505 3.634 3.471 3.617 227,598 +0.15(+4.19%)
Feb 05, 2004 3.654 3.654 3.359 3.471 660,625 -0.09(-2.56%)
Feb 04, 2004 3.681 3.681 3.562 3.562 295,877 -0.12(-3.22%)
Feb 03, 2004 3.552 3.681 3.512 3.681 474,113 +0.11(+3.13%)
Feb 02, 2004 3.522 3.569 3.495 3.569 326,617 +0.05(+1.54%)
Jan 30, 2004 3.559 3.569 3.407 3.515 354,993 -0.04(-1.05%)
Jan 29, 2004 3.671 3.691 3.356 3.552 846,546 -0.14(-3.67%)
Jan 28, 2004 3.820 3.820 3.650 3.688 486,527 -0.13(-3.45%)
Jan 27, 2004 3.688 3.874 3.681 3.820 1,180,258 +0.12(+3.20%)
Jan 26, 2004 3.417 3.755 3.417 3.701 1,160,454 +0.29(+8.64%)
Jan 23, 2004 3.390 3.458 3.390 3.407 784,474 +0.02(+0.50%)
Jan 22, 2004 3.380 3.390 3.376 3.390 417,065 +0.00(+0.10%)
Jan 21, 2004 3.383 3.397 3.376 3.387 610,967 +0.01(+0.40%)
Jan 20, 2004 3.420 3.420 3.370 3.373 819,648 -0.04(-1.29%)
Jan 16, 2004 3.302 3.417 3.282 3.417 1,881,378 +0.12(+3.48%)
Jan 15, 2004 3.268 3.305 3.255 3.302 482,093 +0.04(+1.14%)
Jan 14, 2004 3.214 3.309 3.180 3.265 1,242,626 +0.07(+2.33%)
Jan 13, 2004 3.184 3.197 3.150 3.190 365,339 +0.01(+0.21%)
Jan 12, 2004 3.180 3.231 3.143 3.184 344,057 -0.02(-0.63%)
Jan 09, 2004 3.214 3.214 3.214 3.204 423,864 -0.01(-0.32%)
Jan 08, 2004 3.244 3.248 3.207 3.214 310,952 -0.02(-0.73%)
Jan 07, 2004 3.217 3.261 3.204 3.238 516,381 +0.02(+0.63%)
Jan 06, 2004 3.136 3.234 3.136 3.217 667,128 +0.08(+2.59%)
Jan 05, 2004 3.096 3.150 3.096 3.136 529,978 +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.