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

Omega Healthcare Investors (NY: OHI )

30.74 -0.04 (-0.13%)
Streaming Delayed Price Updated: 12:11 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 (%)
Apr 30, 2002 1.996 2.060 1.986 2.030 225,233 +0.01(+0.33%)
Apr 29, 2002 2.104 2.104 1.945 2.023 263,363 -0.05(-2.29%)
Apr 26, 2002 2.098 2.114 2.033 2.070 237,943 -0.05(-2.55%)
Apr 25, 2002 2.067 2.125 1.996 2.125 279,916 +0.04(+1.95%)
Apr 24, 2002 2.131 2.131 2.030 2.084 219,026 -0.05(-2.22%)
Apr 23, 2002 2.142 2.148 2.114 2.131 123,553 +0.00(+0.00%)
Apr 22, 2002 2.098 2.182 2.084 2.131 450,466 +0.05(+2.61%)
Apr 19, 2002 2.064 2.111 2.047 2.077 293,512 +0.04(+2.16%)
Apr 18, 2002 1.986 2.098 1.986 2.033 591,754 +0.05(+2.39%)
Apr 17, 2002 1.911 2.030 1.911 1.986 554,807 -0.03(-1.51%)
Apr 16, 2002 2.114 2.114 1.864 2.016 714,716 -0.06(-2.93%)
Apr 15, 2002 2.114 2.179 2.077 2.077 327,800 -0.02(-0.97%)
Apr 12, 2002 2.098 2.229 2.077 2.098 607,716 +0.00(+0.16%)
Apr 11, 2002 1.935 2.101 1.935 2.094 1,267,159 +0.16(+8.22%)
Apr 10, 2002 1.922 1.945 1.871 1.935 269,570 +0.01(+0.70%)
Apr 09, 2002 1.813 1.925 1.813 1.922 591,459 +0.10(+5.38%)
Apr 08, 2002 1.796 1.854 1.776 1.824 337,554 +0.03(+1.51%)
Apr 05, 2002 1.793 1.810 1.776 1.796 290,556 +0.00(+0.19%)
Apr 04, 2002 1.776 1.810 1.776 1.793 239,125 +0.01(+0.38%)
Apr 03, 2002 1.790 1.790 1.756 1.786 479,729 +0.01(+0.76%)
Apr 02, 2002 1.759 1.790 1.702 1.773 284,054 +0.03(+1.75%)
Apr 01, 2002 1.776 1.790 1.742 1.742 1,167,843 -0.03(-1.90%)
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%)
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.