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

Omega Healthcare Investors (NY: OHI )

40.41 -0.07 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2003 1.868 1.868 1.789 1.804 385,388 -0.06(-3.38%)
Jul 30, 2003 1.841 1.877 1.831 1.868 614,825 +0.05(+2.64%)
Jul 29, 2003 1.759 1.834 1.759 1.819 1,124,243 +0.09(+5.03%)
Jul 28, 2003 1.753 1.783 1.732 1.732 270,669 -0.02(-1.03%)
Jul 25, 2003 1.759 1.798 1.732 1.750 406,004 -0.02(-1.36%)
Jul 24, 2003 1.789 1.789 1.726 1.774 339,833 -0.02(-0.84%)
Jul 23, 2003 1.756 1.834 1.744 1.789 1,169,465 +0.11(+6.63%)
Jul 22, 2003 1.642 1.684 1.609 1.678 339,833 +0.05(+3.33%)
Jul 21, 2003 1.624 1.624 1.591 1.624 78,806 -0.01(-0.74%)
Jul 18, 2003 1.648 1.648 1.615 1.636 66,171 +0.02(+0.93%)
Jul 17, 2003 1.654 1.654 1.609 1.621 95,100 -0.03(-1.82%)
Jul 16, 2003 1.612 1.666 1.606 1.651 310,571 +0.04(+2.62%)
Jul 15, 2003 1.624 1.624 1.579 1.609 271,999 -0.01(-0.56%)
Jul 14, 2003 1.588 1.636 1.576 1.618 191,530 +0.03(+1.70%)
Jul 11, 2003 1.600 1.609 1.585 1.591 209,486 +0.00(+0.00%)
Jul 10, 2003 1.615 1.615 1.573 1.591 343,823 -0.02(-1.12%)
Jul 09, 2003 1.609 1.639 1.579 1.609 178,894 -0.01(-0.74%)
Jul 08, 2003 1.651 1.651 1.582 1.621 324,204 -0.03(-1.82%)
Jul 07, 2003 1.549 1.651 1.549 1.651 243,403 +0.08(+5.37%)
Jul 03, 2003 1.534 1.567 1.525 1.567 77,476 +0.00(+0.19%)
Jul 02, 2003 1.549 1.570 1.537 1.564 379,735 +0.02(+0.97%)
Jul 01, 2003 1.561 1.591 1.537 1.549 143,980 -0.03(-1.90%)
Jun 30, 2003 1.570 1.576 1.537 1.579 310,904 +0.01(+0.57%)
Jun 27, 2003 1.516 1.588 1.516 1.570 177,564 +0.02(+1.56%)
Jun 26, 2003 1.519 1.570 1.501 1.546 181,887 +0.04(+2.80%)
Jun 25, 2003 1.519 1.540 1.504 1.504 308,244 +0.02(+1.01%)
Jun 24, 2003 1.609 1.684 1.489 1.489 761,798 -0.07(-4.62%)
Jun 23, 2003 1.471 1.564 1.413 1.561 768,116 +0.09(+5.92%)
Jun 20, 2003 1.380 1.504 1.380 1.474 371,755 +0.09(+6.52%)
Jun 19, 2003 1.326 1.383 1.326 1.383 253,046 +0.05(+4.07%)
Jun 18, 2003 1.308 1.347 1.293 1.329 190,865 +0.01(+0.91%)
Jun 17, 2003 1.263 1.320 1.251 1.317 289,290 +0.05(+4.29%)
Jun 16, 2003 1.323 1.323 1.248 1.263 214,806 -0.04(-3.23%)
Jun 13, 2003 1.323 1.323 1.278 1.305 202,170 -0.00(-0.23%)
Jun 12, 2003 1.287 1.314 1.269 1.308 308,244 +0.01(+0.69%)
Jun 11, 2003 1.323 1.323 1.278 1.299 160,938 -0.03(-2.48%)
Jun 10, 2003 1.302 1.347 1.302 1.332 175,236 +0.03(+2.55%)
Jun 09, 2003 1.278 1.299 1.278 1.299 137,329 +0.01(+0.47%)
Jun 06, 2003 1.233 1.368 1.233 1.293 337,505 +0.06(+4.88%)
Jun 05, 2003 1.227 1.266 1.227 1.233 147,637 -0.03(-2.38%)
Jun 04, 2003 1.263 1.275 1.248 1.263 89,447 -0.01(-0.71%)
Jun 03, 2003 1.263 1.278 1.227 1.272 132,009 +0.00(+0.00%)
Jun 02, 2003 1.272 1.332 1.227 1.272 409,994 -0.01(-0.47%)
May 30, 2003 1.239 1.290 1.233 1.278 303,256 +0.05(+3.66%)
May 29, 2003 1.218 1.236 1.212 1.233 302,591 +0.03(+2.50%)
May 28, 2003 1.158 1.209 1.158 1.203 363,109 +0.08(+6.67%)
May 27, 2003 1.056 1.128 1.056 1.128 229,769 +0.07(+6.84%)
May 23, 2003 1.047 1.068 1.032 1.056 158,611 +0.00(+0.00%)
May 22, 2003 1.053 1.065 1.026 1.056 116,381 +0.02(+1.44%)
May 21, 2003 1.044 1.068 1.038 1.041 166,258 -0.02(-1.42%)
May 20, 2003 1.038 1.098 1.038 1.056 149,965 +0.02(+1.74%)
May 19, 2003 1.007 1.083 1.007 1.038 215,804 +0.02(+1.47%)
May 16, 2003 1.113 1.122 1.022 1.022 216,136 -0.07(-6.59%)
May 15, 2003 1.158 1.173 1.071 1.095 193,857 -0.08(-6.91%)
May 14, 2003 1.182 1.188 1.137 1.176 152,293 -0.00(-0.25%)
May 13, 2003 1.146 1.185 1.146 1.179 190,532 +0.02(+2.08%)
May 12, 2003 1.050 1.158 1.035 1.155 389,378 +0.12(+11.63%)
May 09, 2003 1.038 1.038 1.001 1.035 246,395 +0.02(+1.77%)
May 08, 2003 0.8962 1.050 0.8902 1.016 499,441 +0.12(+13.42%)
May 07, 2003 0.9022 0.9203 0.8962 0.8962 146,307 -0.02(-2.30%)
May 06, 2003 0.9022 0.9203 0.8902 0.9172 202,503 +0.01(+1.33%)
May 05, 2003 0.9323 0.9383 0.8992 0.9052 115,383 -0.01(-1.31%)
May 02, 2003 0.8812 0.9473 0.8661 0.9172 193,857 +0.04(+4.10%)
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.