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
)
30.83
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2003
0.8796
0.9270
0.8796
0.9270
106,705
+0.04(+4.58%)
Apr 29, 2003
0.8762
0.9101
0.8762
0.8864
60,298
+0.02(+2.75%)
Apr 28, 2003
0.8864
0.9033
0.8627
0.8627
228,780
-0.01(-1.54%)
Apr 25, 2003
0.8965
0.8999
0.8627
0.8762
131,533
-0.02(-2.26%)
Apr 24, 2003
0.9067
0.9101
0.8492
0.8965
132,716
+0.01(+0.76%)
Apr 23, 2003
0.8830
0.9101
0.8593
0.8898
197,744
+0.04(+4.78%)
Apr 22, 2003
0.8187
0.8695
0.8187
0.8492
146,017
+0.02(+2.87%)
Apr 21, 2003
0.8018
0.8289
0.7984
0.8255
216,365
+0.02(+2.52%)
Apr 17, 2003
0.8086
0.8120
0.7950
0.8052
88,674
+0.01(+0.85%)
Apr 16, 2003
0.8120
0.8289
0.7950
0.7984
133,307
-0.01(-1.67%)
Apr 15, 2003
0.8187
0.8187
0.7747
0.8120
169,959
-0.01(-1.64%)
Apr 14, 2003
0.8120
0.8458
0.7950
0.8255
102,862
+0.03(+3.83%)
Apr 11, 2003
0.7984
0.8120
0.7849
0.7950
68,279
+0.00(+0.43%)
Apr 10, 2003
0.7477
0.7950
0.7477
0.7917
133,307
+0.02(+2.63%)
Apr 09, 2003
0.8153
0.8255
0.7612
0.7714
225,824
-0.04(-5.00%)
Apr 08, 2003
0.8120
0.8221
0.8018
0.8120
42,859
+0.00(+0.42%)
Apr 07, 2003
0.8289
0.8695
0.8018
0.8086
106,113
-0.04(-4.40%)
Apr 04, 2003
0.8187
0.8898
0.8187
0.8458
206,316
+0.02(+2.46%)
Apr 03, 2003
0.8289
0.8323
0.8120
0.8255
148,677
+0.00(+0.41%)
Apr 02, 2003
0.7646
0.8221
0.7646
0.8221
167,299
+0.04(+5.65%)
Apr 01, 2003
0.7849
0.8018
0.7714
0.7781
94,290
+0.00(+0.00%)
Mar 31, 2003
0.7646
0.8086
0.7646
0.7781
126,509
+0.01(+0.88%)
Mar 28, 2003
0.8120
0.8187
0.7680
0.7714
172,324
-0.05(-5.79%)
Mar 27, 2003
0.8120
0.8255
0.7984
0.8187
136,263
-0.00(-0.41%)
Mar 26, 2003
0.7950
0.8424
0.7883
0.8221
347,013
-0.01(-0.82%)
Mar 25, 2003
0.7917
0.8424
0.7883
0.8289
118,528
+0.03(+3.81%)
Mar 24, 2003
0.7781
0.8289
0.7714
0.7984
178,531
-0.01(-1.67%)
Mar 21, 2003
0.8120
0.8458
0.7950
0.8120
231,145
-0.01(-1.64%)
Mar 20, 2003
0.8120
0.8458
0.8052
0.8255
120,597
+0.00(+0.00%)
Mar 19, 2003
0.7950
0.8255
0.7781
0.8255
146,608
+0.01(+0.83%)
Mar 18, 2003
0.8289
0.8458
0.7883
0.8187
113,503
-0.02(-2.42%)
Mar 17, 2003
0.7714
0.8898
0.7714
0.8390
109,660
+0.03(+4.20%)
Mar 14, 2003
0.8018
0.8526
0.8018
0.8052
277,846
-0.00(-0.42%)
Mar 13, 2003
0.8120
0.8424
0.7883
0.8086
105,227
+0.01(+1.27%)
Mar 12, 2003
0.8018
0.8018
0.7714
0.7984
113,799
-0.00(-0.42%)
Mar 11, 2003
0.8458
0.8526
0.7781
0.8018
124,144
-0.02(-2.07%)
Mar 10, 2003
0.8120
0.8187
0.7714
0.8187
122,370
+0.04(+4.76%)
Mar 07, 2003
0.7781
0.9135
0.7646
0.7815
141,879
-0.03(-3.75%)
Mar 06, 2003
0.8492
0.8627
0.7680
0.8120
180,896
-0.04(-4.76%)
Mar 05, 2003
0.8965
0.8999
0.8492
0.8526
115,572
-0.06(-6.67%)
Mar 04, 2003
0.9033
0.9236
0.8999
0.9135
33,696
-0.02(-1.82%)
Mar 03, 2003
0.9473
0.9574
0.9135
0.9304
64,436
-0.02(-2.14%)
Feb 28, 2003
0.9642
0.9913
0.9338
0.9507
122,962
+0.00(+0.36%)
Feb 27, 2003
0.9473
1.028
0.9338
0.9473
316,272
+0.00(+0.00%)
Feb 26, 2003
0.9304
0.9710
0.9168
0.9473
90,743
+0.00(+0.00%)
Feb 25, 2003
0.9135
0.9743
0.8999
0.9473
165,821
+0.01(+1.45%)
Feb 24, 2003
0.9811
0.9879
0.9304
0.9338
152,520
-0.02(-2.47%)
Feb 21, 2003
0.8898
1.008
0.8898
0.9574
213,705
+0.03(+3.66%)
Feb 20, 2003
0.8559
0.9642
0.8526
0.9236
164,047
+0.07(+7.91%)
Feb 19, 2003
0.8526
0.8729
0.8526
0.8559
54,682
-0.01(-0.78%)
Feb 18, 2003
0.8627
0.8762
0.8458
0.8627
66,210
+0.02(+2.41%)
Feb 14, 2003
0.8492
0.8762
0.8390
0.8424
123,553
-0.02(-1.97%)
Feb 13, 2003
0.8526
0.8965
0.8289
0.8593
190,945
-0.01(-0.78%)
Feb 12, 2003
0.8593
0.8762
0.8458
0.8661
90,448
+0.00(+0.00%)
Feb 11, 2003
0.8729
0.8762
0.8390
0.8661
159,318
-0.00(-0.39%)
Feb 10, 2003
0.8661
0.8830
0.8323
0.8695
217,252
+0.00(+0.00%)
Feb 07, 2003
0.8932
0.9135
0.8695
0.8695
189,763
-0.02(-1.91%)
Feb 06, 2003
0.9135
0.9304
0.8864
0.8864
125,326
-0.03(-3.68%)
Feb 05, 2003
0.9135
0.9473
0.9135
0.9202
106,113
-0.02(-1.81%)
Feb 04, 2003
0.9439
0.9439
0.9168
0.9371
122,666
+0.00(+0.36%)
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
.