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
)
31.54
+0.76 (+2.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
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 30, 2004
4.195
4.239
4.161
4.232
558,354
+0.01(+0.24%)
Nov 29, 2004
4.178
4.222
4.161
4.222
473,226
+0.06(+1.46%)
Nov 26, 2004
4.178
4.178
4.141
4.161
116,459
-0.01(-0.32%)
Nov 24, 2004
4.138
4.178
4.121
4.175
809,007
+0.04(+0.90%)
Nov 23, 2004
4.094
4.138
4.077
4.138
740,432
+0.06(+1.41%)
Nov 22, 2004
4.033
4.107
4.033
4.080
339,623
+0.05(+1.26%)
Nov 19, 2004
4.060
4.080
4.009
4.029
333,711
-0.03(-0.75%)
Nov 18, 2004
4.104
4.111
3.996
4.060
533,229
-0.02(-0.50%)
Nov 17, 2004
4.127
4.171
4.053
4.080
1,252,675
+0.01(+0.25%)
Nov 16, 2004
4.127
4.141
4.067
4.070
629,293
-0.02(-0.58%)
Nov 15, 2004
4.077
4.161
4.060
4.094
297,059
+0.03(+0.83%)
Nov 12, 2004
3.941
4.060
3.931
4.060
370,068
+0.10(+2.65%)
Nov 11, 2004
3.864
3.972
3.843
3.955
702,893
+0.09(+2.45%)
Nov 10, 2004
3.867
3.877
3.837
3.860
722,993
-0.00(-0.09%)
Nov 09, 2004
3.857
3.887
3.850
3.864
529,978
+0.01(+0.26%)
Nov 08, 2004
3.864
3.901
3.830
3.853
646,733
-0.04(-1.13%)
Nov 05, 2004
4.050
4.060
3.809
3.897
1,095,721
-0.17(-4.08%)
Nov 04, 2004
3.908
4.077
3.908
4.063
472,930
+0.12(+3.09%)
Nov 03, 2004
3.870
3.992
3.870
3.941
717,081
+0.07(+1.92%)
Nov 02, 2004
3.874
3.891
3.837
3.867
399,035
-0.01(-0.17%)
Nov 01, 2004
3.830
3.887
3.786
3.874
311,543
+0.06(+1.60%)
Oct 29, 2004
3.806
3.847
3.728
3.813
415,883
-0.01(-0.27%)
Oct 28, 2004
3.833
3.847
3.749
3.823
524,362
+0.02(+0.44%)
Oct 27, 2004
3.725
3.806
3.725
3.806
369,772
+0.00(+0.09%)
Oct 26, 2004
3.776
3.823
3.661
3.803
938,176
+0.06(+1.63%)
Oct 25, 2004
3.735
3.796
3.691
3.742
467,610
+0.00(+0.00%)
Oct 22, 2004
3.755
3.806
3.715
3.742
467,019
+0.00(+0.00%)
Oct 21, 2004
3.721
3.749
3.688
3.742
417,361
+0.03(+0.73%)
Oct 20, 2004
3.694
3.745
3.623
3.715
278,142
+0.01(+0.18%)
Oct 19, 2004
3.765
3.803
3.705
3.708
184,147
-0.06(-1.70%)
Oct 18, 2004
3.738
3.789
3.701
3.772
224,051
+0.00(+0.09%)
Oct 15, 2004
3.711
3.772
3.661
3.769
191,832
+0.07(+1.83%)
Oct 14, 2004
3.691
3.742
3.681
3.701
211,045
+0.01(+0.27%)
Oct 13, 2004
3.742
3.755
3.627
3.691
172,915
-0.05(-1.27%)
Oct 12, 2004
3.681
3.749
3.644
3.738
234,100
+0.06(+1.56%)
Oct 11, 2004
3.610
3.711
3.610
3.681
113,207
+0.00(+0.09%)
Oct 08, 2004
3.657
3.718
3.657
3.677
631,067
-0.01(-0.37%)
Oct 07, 2004
3.749
3.749
3.677
3.691
370,364
-0.07(-1.98%)
Oct 06, 2004
3.715
3.776
3.701
3.765
461,107
+0.07(+1.83%)
Oct 05, 2004
3.742
3.755
3.694
3.698
393,419
-0.04(-1.18%)
Oct 04, 2004
3.721
3.759
3.694
3.742
612,741
+0.01(+0.18%)
Oct 01, 2004
3.654
3.738
3.644
3.735
850,388
+0.09(+2.60%)
Sep 30, 2004
3.613
3.640
3.542
3.640
472,044
+0.04(+1.22%)
Sep 29, 2004
3.654
3.654
3.590
3.596
274,004
-0.05(-1.48%)
Sep 28, 2004
3.576
3.650
3.556
3.650
334,303
+0.09(+2.66%)
Sep 27, 2004
3.634
3.634
3.552
3.556
174,984
-0.04(-1.13%)
Sep 24, 2004
3.586
3.617
3.569
3.596
169,959
+0.01(+0.28%)
Sep 23, 2004
3.603
3.620
3.556
3.586
350,264
-0.01(-0.28%)
Sep 22, 2004
3.579
3.610
3.552
3.596
333,711
+0.02(+0.57%)
Sep 21, 2004
3.590
3.617
3.546
3.576
404,060
-0.01(-0.28%)
Sep 20, 2004
3.552
3.590
3.539
3.586
333,120
+0.03(+0.86%)
Sep 17, 2004
3.630
3.630
3.552
3.556
432,140
-0.04(-1.22%)
Sep 16, 2004
3.552
3.630
3.552
3.600
170,255
+0.06(+1.72%)
Sep 15, 2004
3.529
3.556
3.529
3.539
200,404
+0.01(+0.29%)
Sep 14, 2004
3.535
3.552
3.488
3.529
420,021
-0.01(-0.19%)
Sep 13, 2004
3.552
3.583
3.532
3.535
223,459
-0.03(-0.85%)
Sep 10, 2004
3.559
3.600
3.535
3.566
170,846
-0.03(-0.75%)
Sep 09, 2004
3.552
3.627
3.535
3.593
604,464
+0.05(+1.34%)
Sep 08, 2004
3.579
3.593
3.518
3.546
321,593
-0.06(-1.60%)
Sep 07, 2004
3.491
3.610
3.491
3.603
319,819
+0.11(+3.20%)
Sep 03, 2004
3.512
3.552
3.485
3.491
283,167
-0.04(-1.24%)
Sep 02, 2004
3.468
3.546
3.437
3.535
305,927
+0.08(+2.45%)
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
.