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
)
31.50
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 31, 2002
2.277
2.365
2.277
2.351
212,227
-0.02(-0.71%)
May 28, 2002
2.385
2.385
2.311
2.368
163,752
+0.02(+0.72%)
May 27, 2002
2.399
2.402
2.351
2.351
174,688
+0.00(+0.00%)
May 24, 2002
2.399
2.402
2.351
2.351
174,688
-0.02(-0.71%)
May 23, 2002
2.361
2.392
2.341
2.368
372,137
+0.03(+1.45%)
May 22, 2002
2.317
2.365
2.260
2.334
280,802
-0.03(-1.43%)
May 21, 2002
2.365
2.368
2.324
2.368
202,769
+0.02(+1.01%)
May 20, 2002
2.368
2.368
2.307
2.345
798,070
-0.03(-1.28%)
May 17, 2002
2.284
2.395
2.273
2.375
543,575
+0.11(+4.78%)
May 16, 2002
2.267
2.267
2.192
2.267
276,073
+0.01(+0.60%)
May 15, 2002
2.162
2.260
2.162
2.253
658,260
+0.09(+4.23%)
May 14, 2002
2.199
2.253
2.118
2.162
1,004,978
-0.04(-1.69%)
May 13, 2002
2.098
2.199
2.033
2.199
475,591
+0.12(+5.69%)
May 10, 2002
2.165
2.199
2.047
2.081
314,794
-0.05(-2.38%)
May 09, 2002
2.148
2.148
2.114
2.131
96,655
-0.02(-0.79%)
May 08, 2002
2.216
2.229
2.064
2.148
330,756
-0.10(-4.51%)
May 07, 2002
2.257
2.257
2.202
2.250
224,051
+0.01(+0.61%)
May 06, 2002
2.152
2.260
2.152
2.236
14,335,719
+0.12(+5.59%)
May 03, 2002
2.114
2.182
2.114
2.118
332,825
+0.00(+0.16%)
May 02, 2002
1.962
2.131
1.955
2.114
725,949
+0.14(+7.20%)
May 01, 2002
2.030
2.030
1.955
1.972
103,453
-0.06(-2.83%)
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%)
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
.