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 (%)
Apr 29, 2005 3.755 3.816 3.749 3.796 330,460 +0.04(+1.08%)
Apr 28, 2005 3.772 3.793 3.728 3.755 4,374,020 -0.09(-2.29%)
Apr 27, 2005 3.823 3.857 3.793 3.843 234,396 +0.00(+0.09%)
Apr 26, 2005 3.799 3.857 3.796 3.840 568,995 +0.02(+0.44%)
Apr 25, 2005 3.826 3.843 3.786 3.823 729,200 +0.03(+0.80%)
Apr 22, 2005 3.769 3.830 3.738 3.793 529,387 +0.01(+0.18%)
Apr 21, 2005 3.786 3.823 3.725 3.786 543,575 +0.06(+1.73%)
Apr 20, 2005 3.721 3.772 3.708 3.721 1,175,233 +0.00(+0.00%)
Apr 19, 2005 3.705 3.762 3.674 3.721 1,046,950 -0.01(-0.36%)
Apr 18, 2005 3.671 3.755 3.671 3.735 540,323 +0.06(+1.56%)
Apr 15, 2005 3.694 3.728 3.637 3.677 378,344 -0.01(-0.37%)
Apr 14, 2005 3.728 3.759 3.671 3.691 695,504 -0.05(-1.45%)
Apr 13, 2005 3.789 3.789 3.708 3.745 357,949 -0.04(-0.98%)
Apr 12, 2005 3.637 3.809 3.579 3.782 635,205 +0.13(+3.42%)
Apr 11, 2005 3.691 3.728 3.610 3.657 250,062 -0.03(-0.92%)
Apr 08, 2005 3.728 3.755 3.691 3.691 250,948 -0.05(-1.45%)
Apr 07, 2005 3.677 3.769 3.677 3.745 244,741 +0.03(+0.91%)
Apr 06, 2005 3.738 3.816 3.711 3.711 329,869 -0.01(-0.27%)
Apr 05, 2005 3.745 3.772 3.694 3.721 219,321 -0.03(-0.72%)
Apr 04, 2005 3.738 3.772 3.637 3.749 1,044,290 -0.01(-0.18%)
Apr 01, 2005 3.735 3.772 3.684 3.755 618,357 +0.04(+1.09%)
Mar 31, 2005 3.684 3.715 3.637 3.715 518,746 +0.04(+1.01%)
Mar 30, 2005 3.552 3.677 3.552 3.677 661,216 +0.10(+2.94%)
Mar 29, 2005 3.556 3.596 3.535 3.573 777,971 -0.02(-0.47%)
Mar 28, 2005 3.569 3.620 3.488 3.590 1,532,000 -0.04(-1.21%)
Mar 24, 2005 3.647 3.745 3.634 3.634 574,315 -0.01(-0.28%)
Mar 23, 2005 3.637 3.684 3.637 3.644 282,871 -0.03(-0.74%)
Mar 22, 2005 3.721 3.728 3.661 3.671 772,650 -0.03(-0.91%)
Mar 21, 2005 3.694 3.752 3.677 3.705 333,416 -0.06(-1.71%)
Mar 18, 2005 3.796 3.823 3.728 3.769 807,825 -0.03(-0.71%)
Mar 17, 2005 3.823 3.823 3.776 3.796 394,010 -0.01(-0.27%)
Mar 16, 2005 3.840 3.853 3.803 3.806 600,917 -0.00(-0.09%)
Mar 15, 2005 3.793 3.891 3.793 3.809 1,211,294 +0.03(+0.81%)
Mar 14, 2005 3.755 3.826 3.728 3.779 445,146 +0.02(+0.63%)
Mar 11, 2005 3.776 3.813 3.725 3.755 526,431 -0.04(-0.98%)
Mar 10, 2005 3.891 3.891 3.738 3.793 344,944 -0.03(-0.88%)
Mar 09, 2005 3.958 3.958 3.752 3.826 386,621 -0.14(-3.58%)
Mar 08, 2005 4.019 4.043 3.948 3.968 281,985 -0.03(-0.85%)
Mar 07, 2005 3.996 4.039 3.989 4.002 536,481 +0.03(+0.68%)
Mar 04, 2005 3.945 4.033 3.908 3.975 324,253 +0.07(+1.73%)
Mar 03, 2005 3.952 3.968 3.891 3.908 242,377 -0.04(-1.11%)
Mar 02, 2005 3.914 3.972 3.891 3.952 423,864 +0.00(+0.09%)
Mar 01, 2005 3.877 3.948 3.840 3.948 472,339 +0.06(+1.48%)
Feb 28, 2005 3.857 3.941 3.830 3.891 819,057 +0.03(+0.88%)
Feb 25, 2005 3.776 3.874 3.708 3.857 567,221 +0.11(+2.89%)
Feb 24, 2005 3.698 3.806 3.623 3.749 395,192 +0.05(+1.37%)
Feb 23, 2005 3.738 3.772 3.691 3.698 651,462 -0.03(-0.73%)
Feb 22, 2005 3.803 3.803 3.721 3.725 461,994 -0.11(-2.91%)
Feb 18, 2005 3.864 3.894 3.772 3.837 513,721 -0.03(-0.70%)
Feb 17, 2005 3.891 3.894 3.796 3.864 682,794 -0.01(-0.26%)
Feb 16, 2005 3.840 3.928 3.813 3.874 499,828 +0.05(+1.42%)
Feb 15, 2005 3.796 3.833 3.782 3.820 736,885 +0.02(+0.62%)
Feb 14, 2005 3.806 3.809 3.782 3.796 598,848 -0.07(-1.84%)
Feb 11, 2005 3.840 3.874 3.796 3.867 362,383 +0.01(+0.35%)
Feb 10, 2005 3.867 3.894 3.796 3.853 563,083 +0.02(+0.44%)
Feb 09, 2005 3.823 3.864 3.786 3.837 553,624 -0.03(-0.79%)
Feb 08, 2005 3.840 3.877 3.755 3.867 656,191 -0.03(-0.87%)
Feb 07, 2005 3.908 3.945 3.857 3.901 284,645 +0.01(+0.35%)
Feb 04, 2005 3.860 3.894 3.830 3.887 706,440 +0.03(+0.79%)
Feb 03, 2005 3.837 3.864 3.799 3.857 278,733 +0.00(+0.00%)
Feb 02, 2005 3.823 3.874 3.809 3.857 1,070,301 +0.03(+0.71%)
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.