Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Omega Healthcare Investors
(NY:
OHI
)
32.33
+0.79 (+2.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2003
2.622
2.673
2.612
2.673
193,310
+0.03(+1.28%)
Nov 26, 2003
2.608
2.608
2.608
2.639
128,282
-0.00(-0.13%)
Nov 25, 2003
2.652
2.649
2.602
2.642
643,186
-0.01(-0.38%)
Nov 24, 2003
2.639
2.656
2.598
2.652
523,179
+0.00(+0.00%)
Nov 21, 2003
2.656
2.656
2.632
2.652
255,678
+0.01(+0.38%)
Nov 20, 2003
2.568
2.652
2.568
2.642
463,472
-0.01(-0.38%)
Nov 19, 2003
2.622
2.656
2.571
2.652
378,935
+0.06(+2.48%)
Nov 18, 2003
2.632
2.666
2.571
2.588
310,656
-0.02(-0.65%)
Nov 17, 2003
2.605
2.622
2.575
2.605
150,451
+0.02(+0.65%)
Nov 14, 2003
2.652
2.652
2.608
2.588
176,462
-0.06(-2.42%)
Nov 13, 2003
2.669
2.669
2.629
2.652
83,354
-0.00(-0.13%)
Nov 12, 2003
2.639
2.656
2.629
2.656
377,162
+0.02(+0.90%)
Nov 11, 2003
2.622
2.649
2.605
2.632
108,182
+0.01(+0.52%)
Nov 10, 2003
2.629
2.663
2.615
2.619
161,683
-0.04(-1.65%)
Nov 07, 2003
2.690
2.690
2.652
2.663
161,092
-0.03(-1.01%)
Nov 06, 2003
2.666
2.703
2.666
2.690
281,689
+0.01(+0.25%)
Nov 05, 2003
2.652
2.690
2.639
2.683
204,542
+0.00(+0.00%)
Nov 04, 2003
2.652
2.683
2.635
2.683
183,260
+0.04(+1.67%)
Nov 03, 2003
2.517
2.659
2.517
2.639
292,330
+0.10(+4.00%)
Oct 31, 2003
2.602
2.602
2.504
2.537
695,208
-0.05(-2.09%)
Oct 30, 2003
2.602
2.629
2.591
2.591
368,294
-0.05(-2.05%)
Oct 29, 2003
2.652
2.666
2.619
2.646
274,595
-0.06(-2.13%)
Oct 28, 2003
2.723
2.727
2.639
2.703
949,408
-0.03(-1.11%)
Oct 27, 2003
2.707
2.740
2.703
2.734
323,070
+0.03(+1.00%)
Oct 24, 2003
2.700
2.740
2.696
2.707
215,479
-0.03(-0.99%)
Oct 23, 2003
2.723
2.744
2.673
2.734
245,924
-0.00(-0.12%)
Oct 22, 2003
2.757
2.761
2.710
2.737
456,673
-0.03(-1.10%)
Oct 21, 2003
2.707
2.771
2.707
2.767
187,990
+0.06(+2.25%)
Oct 20, 2003
2.696
2.734
2.656
2.707
438,347
-0.04(-1.48%)
Oct 17, 2003
2.791
2.791
2.744
2.747
186,512
-0.03(-0.98%)
Oct 16, 2003
2.744
2.781
2.740
2.774
164,639
+0.03(+1.11%)
Oct 15, 2003
2.791
2.825
2.744
2.744
463,472
-0.05(-1.70%)
Oct 14, 2003
2.788
2.798
2.781
2.791
702,006
+0.02(+0.86%)
Oct 13, 2003
2.707
2.747
2.686
2.767
332,529
+0.06(+2.25%)
Oct 10, 2003
2.707
2.707
2.669
2.707
238,830
+0.03(+1.27%)
Oct 09, 2003
2.649
2.686
2.632
2.673
352,037
+0.03(+1.28%)
Oct 08, 2003
2.707
2.707
2.595
2.639
672,153
-0.06(-2.38%)
Oct 07, 2003
2.646
2.707
2.659
2.703
794,228
+0.06(+2.17%)
Oct 06, 2003
2.649
2.663
2.625
2.646
217,548
+0.01(+0.51%)
Oct 03, 2003
2.639
2.646
2.548
2.632
539,436
+0.01(+0.52%)
Oct 02, 2003
2.612
2.649
2.591
2.619
244,741
-0.02(-0.90%)
Oct 01, 2003
2.619
2.666
2.605
2.642
425,046
+0.04(+1.69%)
Sep 30, 2003
2.571
2.608
2.571
2.598
275,186
+0.01(+0.26%)
Sep 29, 2003
2.578
2.578
2.551
2.591
111,434
+0.01(+0.52%)
Sep 26, 2003
2.663
2.679
2.568
2.578
320,410
-0.08(-3.18%)
Sep 25, 2003
2.700
2.703
2.659
2.663
1,226,960
-0.01(-0.51%)
Sep 24, 2003
2.439
2.639
2.439
2.676
1,508,945
+0.28(+11.88%)
Sep 23, 2003
2.412
2.392
2.351
2.392
171,733
-0.02(-0.84%)
Sep 22, 2003
2.409
2.432
2.392
2.412
180,304
-0.03(-1.25%)
Sep 19, 2003
2.443
2.463
2.416
2.443
209,567
+0.00(+0.00%)
Sep 18, 2003
2.436
2.493
2.422
2.443
160,500
+0.01(+0.28%)
Sep 17, 2003
2.419
2.470
2.405
2.436
172,324
+0.00(+0.00%)
Sep 16, 2003
2.412
2.466
2.412
2.436
284,054
+0.03(+1.41%)
Sep 15, 2003
2.402
2.416
2.382
2.402
278,142
+0.02(+0.85%)
Sep 12, 2003
2.334
2.385
2.307
2.382
96,359
+0.05(+2.03%)
Sep 11, 2003
2.372
2.402
2.334
2.334
344,944
-0.04(-1.57%)
Sep 10, 2003
2.321
2.385
2.307
2.372
300,015
+0.02(+0.86%)
Sep 09, 2003
2.334
2.389
2.334
2.351
226,120
+0.02(+0.72%)
Sep 08, 2003
2.236
2.368
2.236
2.334
782,700
+0.08(+3.45%)
Sep 05, 2003
2.246
2.351
2.236
2.257
572,837
+0.04(+1.68%)
Sep 04, 2003
2.175
2.246
2.142
2.219
409,972
+0.04(+2.02%)
Sep 03, 2003
2.192
2.192
2.165
2.175
103,453
-0.00(-0.16%)
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
.