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 )

30.59 -0.09 (-0.29%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 17, 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 (%)
Apr 28, 2006 4.202 4.391 4.182 4.327 882,016 +0.10(+2.48%)
Apr 27, 2006 4.161 4.283 3.950 4.222 1,309,723 +0.03(+0.65%)
Apr 26, 2006 4.337 4.337 4.158 4.195 635,796 -0.16(-3.58%)
Apr 25, 2006 4.280 4.351 4.266 4.351 1,053,453 +0.05(+1.18%)
Apr 24, 2006 4.330 4.364 4.263 4.300 704,371 -0.02(-0.39%)
Apr 21, 2006 4.398 4.398 4.249 4.317 1,235,236 -0.08(-1.85%)
Apr 20, 2006 4.391 4.408 4.347 4.398 407,311 +0.02(+0.54%)
Apr 19, 2006 4.341 4.378 4.293 4.374 810,189 +0.02(+0.39%)
Apr 18, 2006 4.229 4.358 4.226 4.358 622,790 +0.13(+2.96%)
Apr 17, 2006 4.300 4.300 4.229 4.232 725,653 -0.06(-1.50%)
Apr 13, 2006 4.297 4.398 4.270 4.297 463,176 +0.00(+0.00%)
Apr 12, 2006 4.297 4.327 4.270 4.297 569,290 -0.01(-0.24%)
Apr 11, 2006 4.337 4.388 4.270 4.307 383,369 -0.01(-0.24%)
Apr 10, 2006 4.330 4.388 4.297 4.317 347,013 -0.04(-0.93%)
Apr 07, 2006 4.513 4.533 4.239 4.358 850,684 -0.16(-3.45%)
Apr 06, 2006 4.567 4.571 4.496 4.513 508,696 -0.05(-1.19%)
Apr 05, 2006 4.527 4.608 4.503 4.567 345,239 +0.06(+1.43%)
Apr 04, 2006 4.506 4.584 4.484 4.503 619,243 -0.08(-1.77%)
Apr 03, 2006 4.709 4.709 4.561 4.584 734,520 -0.16(-3.35%)
Mar 31, 2006 4.642 4.747 4.577 4.743 946,157 +0.10(+2.19%)
Mar 30, 2006 4.686 4.686 4.591 4.642 587,616 -0.04(-0.94%)
Mar 29, 2006 4.726 4.726 4.574 4.686 785,360 +0.13(+2.82%)
Mar 28, 2006 4.537 4.577 4.500 4.557 788,612 +0.01(+0.30%)
Mar 27, 2006 4.527 4.544 4.452 4.544 719,741 +0.02(+0.45%)
Mar 24, 2006 4.537 4.537 4.493 4.523 995,815 -0.00(-0.07%)
Mar 23, 2006 4.533 4.533 4.486 4.527 585,252 +0.02(+0.38%)
Mar 22, 2006 4.500 4.601 4.466 4.510 1,322,728 +0.01(+0.15%)
Mar 21, 2006 4.483 4.557 4.469 4.503 953,547 +0.00(+0.08%)
Mar 20, 2006 4.489 4.503 4.432 4.500 996,110 +0.00(+0.08%)
Mar 17, 2006 4.527 4.527 4.469 4.496 2,395,395 -0.03(-0.67%)
Mar 16, 2006 4.466 4.527 4.449 4.527 733,042 +0.06(+1.36%)
Mar 15, 2006 4.439 4.483 4.439 4.466 1,357,903 +0.02(+0.38%)
Mar 14, 2006 4.462 4.466 4.374 4.449 1,070,597 -0.02(-0.38%)
Mar 13, 2006 4.466 4.479 4.432 4.466 1,091,879 +0.02(+0.38%)
Mar 10, 2006 4.439 4.449 4.395 4.449 1,281,938 +0.04(+1.00%)
Mar 09, 2006 4.415 4.459 4.395 4.405 735,112 +0.01(+0.15%)
Mar 08, 2006 4.415 4.415 4.347 4.398 703,780 -0.01(-0.15%)
Mar 07, 2006 4.466 4.466 4.388 4.405 571,950 -0.06(-1.44%)
Mar 06, 2006 4.445 4.493 4.439 4.469 1,463,425 +0.06(+1.38%)
Mar 03, 2006 4.364 4.435 4.330 4.408 1,311,201 +0.01(+0.23%)
Mar 02, 2006 4.395 4.412 4.374 4.398 866,645 +0.00(+0.08%)
Mar 01, 2006 4.388 4.449 4.347 4.395 1,922,168 +0.02(+0.39%)
Feb 28, 2006 4.381 4.381 4.324 4.378 548,599 -0.00(-0.08%)
Feb 27, 2006 4.374 4.391 4.337 4.381 352,037 +0.02(+0.39%)
Feb 24, 2006 4.361 4.371 4.330 4.364 479,138 +0.00(+0.08%)
Feb 23, 2006 4.374 4.400 4.327 4.361 822,013 -0.02(-0.46%)
Feb 22, 2006 4.388 4.398 4.344 4.381 637,274 +0.00(+0.08%)
Feb 21, 2006 4.388 4.395 4.314 4.378 286,123 +0.00(+0.00%)
Feb 17, 2006 4.398 4.398 4.347 4.378 1,784,723 -0.02(-0.46%)
Feb 16, 2006 4.354 4.398 4.330 4.398 1,244,103 +0.06(+1.40%)
Feb 15, 2006 4.347 4.354 4.314 4.337 857,482 -0.01(-0.31%)
Feb 14, 2006 4.307 4.351 4.239 4.351 938,176 +0.04(+0.86%)
Feb 13, 2006 4.361 4.378 4.297 4.314 830,880 -0.07(-1.54%)
Feb 10, 2006 4.330 4.385 4.330 4.381 661,216 +0.05(+1.09%)
Feb 09, 2006 4.334 4.361 4.314 4.334 673,039 -0.01(-0.23%)
Feb 08, 2006 4.283 4.374 4.232 4.344 799,844 +0.08(+1.82%)
Feb 07, 2006 4.354 4.391 4.266 4.266 682,498 -0.10(-2.25%)
Feb 06, 2006 4.358 4.388 4.337 4.364 642,594 -0.02(-0.39%)
Feb 03, 2006 4.408 4.418 4.368 4.381 686,045 -0.04(-0.92%)
Feb 02, 2006 4.408 4.432 4.341 4.422 1,045,472 +0.00(+0.08%)
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.