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 (%)
Jun 30, 2004
3.383
3.437
3.383
3.397
480,911
-0.00(-0.10%)
Jun 29, 2004
3.471
3.485
3.383
3.400
1,236,418
-0.07(-1.95%)
Jun 28, 2004
3.366
3.488
3.339
3.468
1,219,570
+0.02(+0.49%)
Jun 25, 2004
3.332
3.451
3.299
3.451
5,711,823
+0.09(+2.62%)
Jun 24, 2004
3.376
3.380
3.315
3.363
719,741
-0.01(-0.20%)
Jun 23, 2004
3.363
3.383
3.322
3.370
825,560
+0.02(+0.61%)
Jun 22, 2004
3.332
3.349
3.305
3.349
628,407
+0.03(+1.02%)
Jun 21, 2004
3.315
3.353
3.282
3.315
743,683
+0.03(+0.82%)
Jun 18, 2004
3.265
3.299
3.231
3.288
761,714
+0.03(+0.83%)
Jun 17, 2004
3.238
3.265
3.190
3.261
608,307
+0.01(+0.42%)
Jun 16, 2004
3.214
3.258
3.177
3.248
698,164
+0.03(+1.05%)
Jun 15, 2004
3.133
3.244
3.133
3.214
886,745
+0.10(+3.26%)
Jun 14, 2004
3.204
3.224
3.089
3.113
937,585
-0.08(-2.54%)
Jun 10, 2004
3.153
3.214
3.153
3.194
921,033
+0.05(+1.51%)
Jun 09, 2004
3.255
3.255
3.133
3.146
311,543
-0.09(-2.92%)
Jun 08, 2004
3.248
3.265
3.214
3.241
253,313
-0.02(-0.73%)
Jun 07, 2004
3.285
3.285
3.228
3.265
607,420
-0.01(-0.31%)
Jun 04, 2004
3.282
3.288
3.248
3.275
554,215
+0.02(+0.73%)
Jun 03, 2004
3.265
3.299
3.241
3.251
543,279
-0.02(-0.72%)
Jun 02, 2004
3.248
3.282
3.214
3.275
501,306
+0.06(+1.89%)
Jun 01, 2004
3.214
3.272
3.150
3.214
401,104
-0.03(-0.84%)
May 28, 2004
3.207
3.265
3.207
3.241
211,341
+0.02(+0.52%)
May 27, 2004
3.299
3.299
3.190
3.224
284,349
-0.05(-1.45%)
May 26, 2004
3.180
3.275
3.156
3.272
533,229
+0.07(+2.33%)
May 25, 2004
3.156
3.211
3.136
3.197
844,477
+0.03(+1.07%)
May 24, 2004
3.113
3.207
3.065
3.163
540,914
+0.00(+0.11%)
May 21, 2004
3.123
3.170
3.123
3.160
342,283
+0.04(+1.19%)
May 20, 2004
3.045
3.126
2.981
3.123
291,443
+0.06(+1.88%)
May 19, 2004
3.045
3.079
3.008
3.065
307,996
+0.04(+1.23%)
May 18, 2004
3.011
3.075
2.994
3.028
445,737
+0.04(+1.47%)
May 17, 2004
3.035
3.035
2.943
2.984
320,410
-0.02(-0.79%)
May 14, 2004
3.004
3.008
2.943
3.008
893,543
+0.03(+0.91%)
May 13, 2004
2.960
3.025
2.943
2.981
375,684
+0.03(+1.15%)
May 12, 2004
2.994
2.994
2.930
2.947
497,168
-0.08(-2.68%)
May 11, 2004
2.974
3.028
2.970
3.028
524,362
+0.07(+2.29%)
May 10, 2004
3.021
3.045
2.825
2.960
869,010
-0.09(-2.89%)
May 07, 2004
3.129
3.129
3.045
3.048
926,944
-0.09(-3.01%)
May 06, 2004
3.096
3.146
3.062
3.143
482,093
+0.01(+0.43%)
May 05, 2004
3.096
3.143
3.062
3.129
484,754
+0.04(+1.31%)
May 04, 2004
3.011
3.129
3.004
3.089
800,435
+0.01(+0.22%)
May 03, 2004
3.062
3.092
3.025
3.082
861,325
-0.05(-1.51%)
Apr 30, 2004
3.126
3.194
3.028
3.129
1,244,695
-0.03(-0.96%)
Apr 29, 2004
3.180
3.214
3.072
3.160
669,492
-0.03(-0.85%)
Apr 28, 2004
3.241
3.244
3.123
3.187
519,632
-0.05(-1.67%)
Apr 27, 2004
3.282
3.292
3.221
3.241
1,405,787
+0.03(+0.84%)
Apr 26, 2004
3.180
3.238
3.180
3.214
967,143
+0.03(+1.06%)
Apr 23, 2004
3.079
3.184
3.062
3.180
632,249
+0.03(+1.08%)
Apr 22, 2004
3.129
3.163
3.099
3.146
659,147
+0.04(+1.20%)
Apr 21, 2004
3.126
3.153
3.079
3.109
636,387
+0.02(+0.55%)
Apr 20, 2004
3.268
3.282
3.082
3.092
610,967
-0.18(-5.38%)
Apr 19, 2004
3.349
3.353
3.214
3.268
892,657
-0.12(-3.40%)
Apr 16, 2004
3.163
3.383
3.113
3.383
1,331,300
+0.20(+6.27%)
Apr 15, 2004
3.079
3.190
3.079
3.184
1,221,048
+0.10(+3.41%)
Apr 14, 2004
3.041
3.119
2.960
3.079
1,389,234
+0.04(+1.22%)
Apr 13, 2004
3.136
3.136
3.031
3.041
1,476,726
-0.09(-2.92%)
Apr 12, 2004
3.319
3.319
3.021
3.133
1,967,688
-0.19(-5.70%)
Apr 08, 2004
3.434
3.434
3.319
3.322
961,527
-0.13(-3.73%)
Apr 07, 2004
3.417
3.535
3.336
3.451
1,382,731
+0.02(+0.49%)
Apr 06, 2004
3.583
3.586
3.376
3.434
1,573,382
-0.16(-4.34%)
Apr 05, 2004
3.799
3.806
3.552
3.590
1,523,133
-0.20(-5.27%)
Apr 02, 2004
3.721
3.806
3.698
3.789
1,507,171
+0.07(+2.00%)
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
.