Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2003 0.9135 0.9439 0.9135 0.9338 60,594 +0.01(+0.73%)
Jan 31, 2003 0.9304 0.9371 0.9067 0.9270 103,749 +0.01(+1.48%)
Jan 30, 2003 0.9473 0.9473 0.8965 0.9135 90,448 -0.04(-4.59%)
Jan 29, 2003 0.9135 0.9574 0.8965 0.9574 65,619 +0.01(+1.07%)
Jan 28, 2003 0.9405 0.9473 0.8796 0.9473 200,404 +0.03(+2.94%)
Jan 27, 2003 0.9270 0.9540 0.8830 0.9202 163,161 +0.01(+0.74%)
Jan 24, 2003 0.9642 0.9811 0.9101 0.9135 283,758 -0.04(-3.91%)
Jan 23, 2003 0.9946 0.9946 0.9304 0.9507 493,917 +0.01(+1.08%)
Jan 22, 2003 0.9946 1.035 0.9304 0.9405 479,729 -0.06(-6.40%)
Jan 21, 2003 1.056 1.066 0.9913 1.005 459,038 -0.05(-5.11%)
Jan 17, 2003 1.133 1.133 0.9135 1.059 1,693,388 -0.07(-6.57%)
Jan 16, 2003 1.150 1.167 1.130 1.133 294,103 -0.02(-1.47%)
Jan 15, 2003 1.150 1.171 1.150 1.150 201,882 -0.02(-1.45%)
Jan 14, 2003 1.164 1.225 1.160 1.167 625,746 -0.03(-2.54%)
Jan 13, 2003 1.242 1.242 1.171 1.198 167,890 +0.02(+2.02%)
Jan 10, 2003 1.313 1.313 1.167 1.174 747,230 -0.15(-11.03%)
Jan 09, 2003 1.255 1.326 1.255 1.319 146,017 +0.06(+5.12%)
Jan 08, 2003 1.242 1.265 1.228 1.255 92,812 -0.00(-0.27%)
Jan 07, 2003 1.191 1.265 1.191 1.259 235,578 -0.01(-0.54%)
Jan 06, 2003 1.235 1.275 1.235 1.265 78,329 +0.02(+1.63%)
Jan 03, 2003 1.218 1.262 1.218 1.245 61,185 +0.04(+3.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.