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 (%)
Jul 31, 2003 2.101 2.101 2.013 2.030 342,579 -0.07(-3.38%)
Jul 30, 2003 2.070 2.111 2.060 2.101 546,530 +0.05(+2.64%)
Jul 29, 2003 1.979 2.064 1.979 2.047 999,362 +0.10(+5.03%)
Jul 28, 2003 1.972 2.006 1.949 1.949 240,603 -0.02(-1.03%)
Jul 25, 2003 1.979 2.023 1.949 1.969 360,905 -0.03(-1.36%)
Jul 24, 2003 2.013 2.013 1.942 1.996 302,084 -0.02(-0.84%)
Jul 23, 2003 1.976 2.064 1.962 2.013 1,039,561 +0.13(+6.63%)
Jul 22, 2003 1.847 1.895 1.810 1.888 302,084 +0.06(+3.33%)
Jul 21, 2003 1.827 1.827 1.790 1.827 70,052 -0.01(-0.74%)
Jul 18, 2003 1.854 1.854 1.817 1.840 58,820 +0.02(+0.93%)
Jul 17, 2003 1.861 1.861 1.810 1.824 84,536 -0.03(-1.82%)
Jul 16, 2003 1.813 1.874 1.807 1.857 276,073 +0.05(+2.62%)
Jul 15, 2003 1.827 1.827 1.776 1.810 241,785 -0.01(-0.56%)
Jul 14, 2003 1.786 1.840 1.773 1.820 170,255 +0.03(+1.70%)
Jul 11, 2003 1.800 1.810 1.783 1.790 186,216 +0.00(+0.00%)
Jul 10, 2003 1.817 1.817 1.769 1.790 305,631 -0.02(-1.12%)
Jul 09, 2003 1.810 1.844 1.776 1.810 159,023 -0.01(-0.74%)
Jul 08, 2003 1.857 1.857 1.780 1.824 288,192 -0.03(-1.82%)
Jul 07, 2003 1.742 1.857 1.742 1.857 216,365 +0.09(+5.37%)
Jul 03, 2003 1.725 1.763 1.715 1.763 68,870 +0.00(+0.19%)
Jul 02, 2003 1.742 1.766 1.729 1.759 337,554 +0.02(+0.97%)
Jul 01, 2003 1.756 1.790 1.729 1.742 127,986 -0.03(-1.90%)
Jun 30, 2003 1.766 1.773 1.729 1.776 276,369 +0.01(+0.57%)
Jun 27, 2003 1.705 1.786 1.705 1.766 157,840 +0.03(+1.56%)
Jun 26, 2003 1.708 1.766 1.688 1.739 161,683 +0.05(+2.80%)
Jun 25, 2003 1.708 1.732 1.692 1.692 274,004 +0.02(+1.01%)
Jun 24, 2003 1.810 1.895 1.675 1.675 677,178 -0.08(-4.62%)
Jun 23, 2003 1.654 1.759 1.590 1.756 682,794 +0.10(+5.92%)
Jun 20, 2003 1.553 1.692 1.553 1.658 330,460 +0.10(+6.52%)
Jun 19, 2003 1.492 1.556 1.492 1.556 224,937 +0.06(+4.07%)
Jun 18, 2003 1.472 1.516 1.455 1.495 169,663 +0.01(+0.91%)
Jun 17, 2003 1.421 1.485 1.407 1.482 257,156 +0.06(+4.29%)
Jun 16, 2003 1.489 1.489 1.404 1.421 190,945 -0.05(-3.23%)
Jun 13, 2003 1.489 1.489 1.438 1.468 179,713 -0.00(-0.23%)
Jun 12, 2003 1.448 1.478 1.428 1.472 274,004 +0.01(+0.69%)
Jun 11, 2003 1.489 1.489 1.438 1.462 143,061 -0.04(-2.48%)
Jun 10, 2003 1.465 1.516 1.465 1.499 155,771 +0.04(+2.55%)
Jun 09, 2003 1.438 1.462 1.438 1.462 122,075 +0.01(+0.46%)
Jun 06, 2003 1.387 1.539 1.387 1.455 300,015 +0.07(+4.88%)
Jun 05, 2003 1.380 1.424 1.380 1.387 131,238 -0.03(-2.38%)
Jun 04, 2003 1.421 1.434 1.404 1.421 79,511 -0.01(-0.71%)
Jun 03, 2003 1.421 1.438 1.380 1.431 117,345 +0.00(+0.00%)
Jun 02, 2003 1.431 1.499 1.380 1.431 364,452 -0.01(-0.47%)
May 30, 2003 1.394 1.451 1.387 1.438 269,570 +0.05(+3.66%)
May 29, 2003 1.370 1.390 1.363 1.387 268,979 +0.03(+2.50%)
May 28, 2003 1.303 1.360 1.303 1.353 322,775 +0.08(+6.67%)
May 27, 2003 1.187 1.269 1.187 1.269 204,247 +0.08(+6.84%)
May 23, 2003 1.177 1.201 1.160 1.187 140,992 +0.00(+0.00%)
May 22, 2003 1.184 1.198 1.154 1.187 103,453 +0.02(+1.45%)
May 21, 2003 1.174 1.201 1.167 1.171 147,790 -0.02(-1.42%)
May 20, 2003 1.167 1.235 1.167 1.187 133,307 +0.02(+1.74%)
May 19, 2003 1.133 1.218 1.133 1.167 191,832 +0.02(+1.47%)
May 16, 2003 1.252 1.262 1.150 1.150 192,128 -0.08(-6.59%)
May 15, 2003 1.303 1.319 1.204 1.231 172,324 -0.09(-6.90%)
May 14, 2003 1.330 1.336 1.279 1.323 135,376 -0.00(-0.26%)
May 13, 2003 1.289 1.333 1.289 1.326 169,368 +0.03(+2.08%)
May 12, 2003 1.181 1.303 1.164 1.299 346,126 +0.14(+11.63%)
May 09, 2003 1.167 1.167 1.127 1.164 219,026 +0.02(+1.78%)
May 08, 2003 1.008 1.181 1.001 1.144 443,963 +0.14(+13.42%)
May 07, 2003 1.015 1.035 1.008 1.008 130,056 -0.02(-2.29%)
May 06, 2003 1.015 1.035 1.001 1.032 180,009 +0.01(+1.33%)
May 05, 2003 1.049 1.056 1.012 1.018 102,566 -0.01(-1.31%)
May 02, 2003 0.9913 1.066 0.9743 1.032 172,324 +0.04(+4.10%)
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.