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 )

32.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Nov 29, 2002 1.215 1.248 1.204 1.208 65,028 -0.03(-2.72%)
Nov 27, 2002 1.248 1.252 1.201 1.242 192,719 -0.01(-0.54%)
Nov 26, 2002 1.252 1.286 1.191 1.248 153,998 -0.03(-2.64%)
Nov 25, 2002 1.252 1.282 1.208 1.282 305,040 +0.02(+1.61%)
Nov 22, 2002 1.252 1.289 1.235 1.262 113,207 +0.00(+0.27%)
Nov 21, 2002 1.265 1.279 1.204 1.259 223,459 +0.01(+0.54%)
Nov 20, 2002 1.201 1.292 1.194 1.252 263,067 -0.02(-1.60%)
Nov 19, 2002 1.218 1.286 1.218 1.272 281,393 -0.03(-2.34%)
Nov 18, 2002 1.353 1.353 1.218 1.303 548,304 -0.06(-4.70%)
Nov 15, 2002 1.387 1.390 1.357 1.367 90,152 -0.04(-2.65%)
Nov 14, 2002 1.367 1.414 1.353 1.404 183,851 +0.02(+1.22%)
Nov 13, 2002 1.421 1.462 1.360 1.387 73,304 -0.05(-3.53%)
Nov 12, 2002 1.421 1.468 1.414 1.438 41,972 +0.02(+1.67%)
Nov 11, 2002 1.407 1.448 1.407 1.414 60,889 +0.01(+0.48%)
Nov 08, 2002 1.421 1.445 1.377 1.407 104,044 -0.03(-2.12%)
Nov 07, 2002 1.418 1.468 1.360 1.438 120,597 +0.00(+0.24%)
Nov 06, 2002 1.472 1.502 1.401 1.434 209,567 -0.03(-1.85%)
Nov 05, 2002 1.455 1.472 1.421 1.462 90,152 +0.00(+0.23%)
Nov 04, 2002 1.506 1.506 1.357 1.458 239,716 -0.03(-1.82%)
Nov 01, 2002 1.577 1.577 1.458 1.485 187,103 -0.09(-5.79%)
Oct 31, 2002 1.580 1.604 1.556 1.577 120,301 +0.00(+0.21%)
Oct 30, 2002 1.553 1.587 1.526 1.573 54,978 +0.02(+1.31%)
Oct 29, 2002 1.526 1.553 1.522 1.553 110,547 +0.06(+3.85%)
Oct 28, 2002 1.539 1.573 1.492 1.495 86,309 -0.07(-4.54%)
Oct 25, 2002 1.478 1.573 1.478 1.566 278,142 +0.09(+5.95%)
Oct 24, 2002 1.438 1.519 1.438 1.478 63,550 +0.04(+2.82%)
Oct 23, 2002 1.482 1.482 1.387 1.438 82,171 -0.04(-2.97%)
Oct 22, 2002 1.441 1.522 1.438 1.482 132,420 +0.03(+2.10%)
Oct 21, 2002 1.482 1.516 1.451 1.451 107,296 -0.01(-0.92%)
Oct 18, 2002 1.489 1.509 1.428 1.465 140,105 -0.04(-2.70%)
Oct 17, 2002 1.407 1.519 1.407 1.506 69,166 +0.11(+8.01%)
Oct 16, 2002 1.482 1.485 1.394 1.394 71,826 -0.06(-4.19%)
Oct 15, 2002 1.472 1.516 1.370 1.455 223,755 +0.00(+0.00%)
Oct 14, 2002 1.421 1.455 1.421 1.455 66,210 +0.02(+1.65%)
Oct 11, 2002 1.411 1.455 1.404 1.431 192,128 -0.01(-0.94%)
Oct 10, 2002 1.404 1.522 1.404 1.445 298,537 +0.03(+2.15%)
Oct 09, 2002 1.455 1.455 1.404 1.414 535,889 -0.10(-6.90%)
Oct 08, 2002 1.495 1.590 1.286 1.519 1,201,244 -0.12(-7.23%)
Oct 07, 2002 1.759 1.759 1.560 1.637 765,261 -0.28(-14.49%)
Oct 04, 2002 1.959 1.959 1.895 1.915 60,889 -0.04(-2.25%)
Oct 03, 2002 1.898 1.962 1.881 1.959 142,766 +0.03(+1.40%)
Oct 02, 2002 1.945 2.010 1.928 1.932 116,163 -0.04(-2.23%)
Oct 01, 2002 1.942 1.976 1.932 1.976 154,293 +0.04(+2.10%)
Sep 30, 2002 1.928 1.942 1.827 1.935 152,815 -0.01(-0.69%)
Sep 27, 2002 1.928 1.993 1.928 1.949 133,602 +0.00(+0.17%)
Sep 26, 2002 1.864 1.962 1.864 1.945 196,561 +0.08(+4.36%)
Sep 25, 2002 1.776 1.928 1.776 1.864 248,288 +0.12(+6.78%)
Sep 24, 2002 1.742 1.817 1.729 1.746 87,787 -0.01(-0.77%)
Sep 23, 2002 1.742 1.786 1.725 1.759 119,710 +0.03(+1.76%)
Sep 20, 2002 1.725 1.749 1.692 1.729 199,517 +0.01(+0.59%)
Sep 19, 2002 1.725 1.793 1.698 1.719 101,975 +0.00(+0.20%)
Sep 18, 2002 1.702 1.783 1.692 1.715 73,304 +0.01(+0.40%)
Sep 17, 2002 1.800 1.800 1.695 1.708 117,345 -0.06(-3.26%)
Sep 16, 2002 1.776 1.776 1.725 1.766 90,448 -0.03(-1.88%)
Sep 13, 2002 1.695 1.800 1.692 1.800 73,304 +0.09(+5.35%)
Sep 12, 2002 1.692 1.715 1.692 1.708 104,635 +0.02(+1.00%)
Sep 11, 2002 1.692 1.742 1.692 1.692 67,688 -0.02(-1.38%)
Sep 10, 2002 1.769 1.769 1.692 1.715 58,229 -0.06(-3.24%)
Sep 09, 2002 1.739 1.773 1.692 1.773 3,133,167 +0.05(+2.74%)
Sep 06, 2002 1.692 1.732 1.692 1.725 96,950 +0.04(+2.20%)
Sep 05, 2002 1.742 1.763 1.688 1.688 82,762 -0.05(-3.11%)
Sep 04, 2002 1.675 1.742 1.675 1.742 190,354 +0.10(+6.19%)
Sep 03, 2002 1.725 1.749 1.539 1.641 270,161 -0.10(-5.83%)
Aug 30, 2002 1.817 1.827 1.729 1.742 78,033 -0.07(-3.74%)
Aug 29, 2002 1.861 1.881 1.786 1.810 3,901,680 -0.02(-0.93%)
Aug 28, 2002 1.864 1.884 1.827 1.827 98,724 -0.06(-3.23%)
Aug 27, 2002 1.959 1.979 1.861 1.888 154,293 -0.07(-3.63%)
Aug 26, 2002 1.793 1.959 1.790 1.959 205,429 +0.16(+8.83%)
Aug 23, 2002 1.837 1.837 1.776 1.800 123,553 -0.04(-2.39%)
Aug 22, 2002 1.837 1.857 1.793 1.844 94,586 -0.01(-0.73%)
Aug 21, 2002 1.854 1.861 1.776 1.857 156,067 +0.00(+0.18%)
Aug 20, 2002 1.928 1.996 1.759 1.854 381,004 -0.14(-6.80%)
Aug 16, 2002 1.962 1.993 1.928 1.989 97,246 +0.00(+0.17%)
Aug 15, 2002 2.030 2.033 1.945 1.986 114,390 -0.02(-1.01%)
Aug 14, 2002 1.945 2.060 1.945 2.006 127,395 +0.08(+4.03%)
Aug 13, 2002 1.955 2.060 1.928 1.928 289,374 +0.01(+0.35%)
Aug 12, 2002 1.928 1.939 1.918 1.922 72,417 -0.12(-5.96%)
Aug 07, 2002 2.030 2.043 1.915 2.043 57,638 +0.01(+0.67%)
Aug 06, 2002 1.911 2.054 1.911 2.030 131,829 +0.15(+7.72%)
Aug 05, 2002 1.911 1.911 1.878 1.884 213,705 -0.06(-3.13%)
Aug 02, 2002 2.043 2.064 1.895 1.945 329,573 -0.10(-5.12%)
Aug 01, 2002 2.165 2.165 2.030 2.050 118,528 -0.06(-3.04%)
Jul 31, 2002 2.108 2.128 2.047 2.114 102,566 +0.04(+1.96%)
Jul 30, 2002 2.047 2.098 1.945 2.074 94,881 +0.01(+0.49%)
Jul 29, 2002 1.895 2.074 1.895 2.064 243,559 +0.17(+9.12%)
Jul 26, 2002 1.824 1.945 1.813 1.891 197,744 +0.06(+3.52%)
Jul 25, 2002 2.030 2.030 1.759 1.827 404,355 -0.20(-10.00%)
Jul 24, 2002 1.817 2.030 1.624 2.030 683,385 +0.18(+9.69%)
Jul 23, 2002 1.847 1.922 1.692 1.851 545,348 -0.03(-1.44%)
Jul 22, 2002 2.067 2.098 1.742 1.878 941,132 -0.19(-9.31%)
Jul 19, 2002 2.216 2.216 2.070 2.070 326,322 -0.22(-9.47%)
Jul 17, 2002 2.385 2.385 2.165 2.287 308,883 +0.14(+6.29%)
Jul 12, 2002 2.368 2.385 2.118 2.152 545,644 -0.22(-9.14%)
Jul 11, 2002 2.334 2.368 2.267 2.368 352,037 +0.03(+1.30%)
Jul 10, 2002 2.267 2.361 2.199 2.338 299,128 +0.07(+3.13%)
Jul 09, 2002 2.250 2.267 2.250 2.267 244,741 +0.02(+0.75%)
Jul 08, 2002 2.179 2.250 2.179 2.250 333,120 +0.07(+3.26%)
Jul 05, 2002 2.114 2.216 2.114 2.179 1,921,281 +0.03(+1.42%)
Jul 04, 2002 2.199 2.280 2.047 2.148 943,201 +0.00(+0.00%)
Jul 03, 2002 2.199 2.280 2.047 2.148 943,201 -0.18(-7.84%)
Jul 02, 2002 2.517 2.554 2.236 2.331 813,145 -0.22(-8.62%)
Jul 01, 2002 2.564 2.564 2.453 2.551 321,593 -0.01(-0.53%)
Jun 28, 2002 2.548 2.591 2.409 2.564 1,540,868 -0.01(-0.39%)
Jun 27, 2002 2.348 2.575 2.331 2.575 671,857 +0.24(+10.29%)
Jun 26, 2002 2.375 2.375 2.317 2.334 298,242 -0.04(-1.57%)
Jun 25, 2002 2.368 2.419 2.365 2.372 414,110 -0.10(-4.10%)
Jun 21, 2002 2.487 2.504 2.470 2.473 425,342 -0.01(-0.54%)
Jun 20, 2002 2.422 2.500 2.422 2.487 484,163 +0.05(+2.23%)
Jun 19, 2002 2.470 2.504 2.426 2.432 552,146 -0.05(-2.04%)
Jun 18, 2002 2.365 2.487 2.324 2.483 795,115 +0.12(+5.16%)
Jun 17, 2002 2.365 2.368 2.294 2.361 243,559 +0.00(+0.00%)
Jun 14, 2002 2.165 2.361 2.152 2.361 304,449 +0.13(+5.76%)
Jun 12, 2002 2.267 2.284 2.165 2.233 207,202 -0.03(-1.35%)
Jun 11, 2002 2.216 2.263 2.152 2.263 257,747 +0.06(+2.92%)
Jun 10, 2002 2.108 2.199 2.084 2.199 256,269 +0.06(+2.85%)
Jun 07, 2002 2.165 2.169 2.114 2.138 265,136 -0.04(-2.02%)
Jun 06, 2002 2.121 2.199 2.118 2.182 540,619 -0.05(-2.42%)
Jun 05, 2002 2.267 2.267 2.233 2.236 150,451 -0.12(-4.89%)
May 31, 2002 2.277 2.365 2.277 2.351 212,227 -0.02(-0.71%)
May 28, 2002 2.385 2.385 2.311 2.368 163,752 +0.02(+0.72%)
May 27, 2002 2.399 2.402 2.351 2.351 174,688 +0.00(+0.00%)
May 24, 2002 2.399 2.402 2.351 2.351 174,688 -0.02(-0.71%)
May 23, 2002 2.361 2.392 2.341 2.368 372,137 +0.03(+1.45%)
May 22, 2002 2.317 2.365 2.260 2.334 280,802 -0.03(-1.43%)
May 21, 2002 2.365 2.368 2.324 2.368 202,769 +0.02(+1.01%)
May 20, 2002 2.368 2.368 2.307 2.345 798,070 -0.03(-1.28%)
May 17, 2002 2.284 2.395 2.273 2.375 543,575 +0.11(+4.78%)
May 16, 2002 2.267 2.267 2.192 2.267 276,073 +0.01(+0.60%)
May 15, 2002 2.162 2.260 2.162 2.253 658,260 +0.09(+4.23%)
May 14, 2002 2.199 2.253 2.118 2.162 1,004,978 -0.04(-1.69%)
May 13, 2002 2.098 2.199 2.033 2.199 475,591 +0.12(+5.69%)
May 10, 2002 2.165 2.199 2.047 2.081 314,794 -0.05(-2.38%)
May 09, 2002 2.148 2.148 2.114 2.131 96,655 -0.02(-0.79%)
May 08, 2002 2.216 2.229 2.064 2.148 330,756 -0.10(-4.51%)
May 07, 2002 2.257 2.257 2.202 2.250 224,051 +0.01(+0.61%)
May 06, 2002 2.152 2.260 2.152 2.236 14,335,719 +0.12(+5.59%)
May 03, 2002 2.114 2.182 2.114 2.118 332,825 +0.00(+0.16%)
May 02, 2002 1.962 2.131 1.955 2.114 725,949 +0.14(+7.20%)
May 01, 2002 2.030 2.030 1.955 1.972 103,453 -0.06(-2.83%)
Apr 30, 2002 1.996 2.060 1.986 2.030 225,233 +0.01(+0.33%)
Apr 29, 2002 2.104 2.104 1.945 2.023 263,363 -0.05(-2.29%)
Apr 26, 2002 2.098 2.114 2.033 2.070 237,943 -0.05(-2.55%)
Apr 25, 2002 2.067 2.125 1.996 2.125 279,916 +0.04(+1.95%)
Apr 24, 2002 2.131 2.131 2.030 2.084 219,026 -0.05(-2.22%)
Apr 23, 2002 2.142 2.148 2.114 2.131 123,553 +0.00(+0.00%)
Apr 22, 2002 2.098 2.182 2.084 2.131 450,466 +0.05(+2.61%)
Apr 19, 2002 2.064 2.111 2.047 2.077 293,512 +0.04(+2.16%)
Apr 18, 2002 1.986 2.098 1.986 2.033 591,754 +0.05(+2.39%)
Apr 17, 2002 1.911 2.030 1.911 1.986 554,807 -0.03(-1.51%)
Apr 16, 2002 2.114 2.114 1.864 2.016 714,716 -0.06(-2.93%)
Apr 15, 2002 2.114 2.179 2.077 2.077 327,800 -0.02(-0.97%)
Apr 12, 2002 2.098 2.229 2.077 2.098 607,716 +0.00(+0.16%)
Apr 11, 2002 1.935 2.101 1.935 2.094 1,267,159 +0.16(+8.22%)
Apr 10, 2002 1.922 1.945 1.871 1.935 269,570 +0.01(+0.70%)
Apr 09, 2002 1.813 1.925 1.813 1.922 591,459 +0.10(+5.38%)
Apr 08, 2002 1.796 1.854 1.776 1.824 337,554 +0.03(+1.51%)
Apr 05, 2002 1.793 1.810 1.776 1.796 290,556 +0.00(+0.19%)
Apr 04, 2002 1.776 1.810 1.776 1.793 239,125 +0.01(+0.38%)
Apr 03, 2002 1.790 1.790 1.756 1.786 479,729 +0.01(+0.76%)
Apr 02, 2002 1.759 1.790 1.702 1.773 284,054 +0.03(+1.75%)
Apr 01, 2002 1.776 1.790 1.742 1.742 1,167,843 -0.03(-1.90%)
Mar 29, 2002 1.692 1.776 1.692 1.776 986,652 +0.00(+0.00%)
Mar 28, 2002 1.692 1.776 1.692 1.776 986,652 +0.06(+3.55%)
Mar 27, 2002 1.759 1.790 1.702 1.715 415,883 -0.02(-1.17%)
Mar 26, 2002 1.631 1.742 1.627 1.736 4,047,993 +0.12(+7.10%)
Mar 25, 2002 1.529 1.675 1.529 1.621 907,436 +0.10(+6.68%)
Mar 22, 2002 1.539 1.560 1.506 1.519 400,217 -0.04(-2.39%)
Mar 21, 2002 1.533 1.570 1.489 1.556 566,925 +0.02(+1.10%)
Mar 20, 2002 1.529 1.539 1.489 1.539 487,710 +0.02(+1.11%)
Mar 19, 2002 1.506 1.533 1.495 1.522 127,691 +0.01(+0.67%)
Mar 18, 2002 1.533 1.536 1.475 1.512 207,794 -0.02(-1.54%)
Mar 15, 2002 1.536 1.539 1.522 1.536 100,497 +0.01(+0.67%)
Mar 14, 2002 1.539 1.563 1.522 1.526 354,107 -0.02(-1.53%)
Mar 13, 2002 1.489 1.573 1.475 1.549 313,316 +0.05(+3.39%)
Mar 12, 2002 1.509 1.519 1.472 1.499 2,837,585 -0.02(-1.12%)
Mar 11, 2002 1.506 1.522 1.502 1.516 225,233 +0.02(+1.59%)
Mar 08, 2002 1.455 1.519 1.438 1.492 520,815 +0.08(+5.75%)
Mar 07, 2002 1.485 1.512 1.407 1.411 176,757 -0.05(-3.47%)
Mar 06, 2002 1.451 1.506 1.438 1.462 171,141 +0.01(+0.93%)
Mar 05, 2002 1.357 1.455 1.353 1.448 302,971 +0.08(+5.94%)
Mar 04, 2002 1.357 1.370 1.353 1.367 146,017 +0.01(+0.75%)
Mar 01, 2002 1.360 1.367 1.353 1.357 178,235 -0.03(-2.19%)
Feb 28, 2002 1.370 1.397 1.370 1.387 1,094,244 +0.01(+0.99%)
Feb 27, 2002 1.387 1.404 1.370 1.374 310,065 -0.01(-0.49%)
Feb 26, 2002 1.374 1.397 1.360 1.380 156,658 +0.00(+0.00%)
Feb 25, 2002 1.401 1.434 1.374 1.380 200,404 -0.02(-1.45%)
Feb 22, 2002 1.370 1.401 1.360 1.401 195,084 +0.03(+2.22%)
Feb 21, 2002 1.404 1.438 1.370 1.370 1,418,792 -0.04(-2.88%)
Feb 20, 2002 1.519 1.519 1.390 1.411 291,148 -0.10(-6.50%)
Feb 19, 2002 1.526 1.556 1.509 1.509 367,703 +0.02(+1.13%)
Feb 18, 2002 1.506 1.590 1.472 1.492 3,564,717 +0.00(+0.00%)
Feb 15, 2002 1.506 1.590 1.472 1.492 2,599,051 +0.02(+1.15%)
Feb 14, 2002 1.336 1.499 1.336 1.475 575,202 +0.15(+11.51%)
Feb 13, 2002 1.289 1.350 1.286 1.323 1,359,676 +0.03(+2.62%)
Feb 12, 2002 1.343 1.350 1.286 1.289 529,387 -0.05(-3.79%)
Feb 11, 2002 1.319 1.387 1.319 1.340 323,662 +0.01(+1.02%)
Feb 08, 2002 1.319 1.353 1.316 1.326 266,023 -0.02(-1.51%)
Feb 07, 2002 1.292 1.347 1.286 1.347 374,502 +0.03(+2.05%)
Feb 06, 2002 1.353 1.370 1.303 1.319 425,046 -0.04(-3.23%)
Feb 05, 2002 1.394 1.404 1.353 1.363 466,132 -0.04(-2.89%)
Feb 04, 2002 1.445 1.478 1.404 1.404 1,064,094 -0.05(-3.71%)
Feb 01, 2002 1.489 1.489 1.441 1.458 195,379 -0.03(-2.27%)
Jan 31, 2002 1.529 1.529 1.458 1.492 229,371 -0.05(-3.29%)
Jan 30, 2002 1.607 1.607 1.526 1.543 192,128 -0.03(-1.94%)
Jan 29, 2002 1.573 1.604 1.529 1.573 123,848 -0.03(-2.11%)
Jan 28, 2002 1.624 1.624 1.556 1.607 230,553 -0.02(-1.04%)
Jan 25, 2002 1.692 1.692 1.607 1.624 317,454 -0.07(-4.38%)
Jan 24, 2002 1.861 1.861 1.607 1.698 1,468,155 -0.16(-8.73%)
Jan 23, 2002 1.969 1.969 1.861 1.861 506,922 -0.12(-6.14%)
Jan 22, 2002 2.047 2.087 1.966 1.983 775,015 +0.02(+1.21%)
Jan 21, 2002 1.928 1.962 1.884 1.959 525,840 +0.00(+0.00%)
Jan 18, 2002 1.928 1.962 1.884 1.959 525,840 +0.02(+0.87%)
Jan 17, 2002 2.003 2.030 1.928 1.942 386,325 -0.09(-4.33%)
Jan 16, 2002 2.050 2.060 2.016 2.030 333,120 -0.03(-1.32%)
Jan 15, 2002 2.020 2.060 1.945 2.057 762,896 +0.04(+2.18%)
Jan 14, 2002 2.003 2.027 1.996 2.013 429,776 -0.01(-0.67%)
Jan 11, 2002 2.033 2.037 2.003 2.027 4,197,262 -0.00(-0.17%)
Jan 10, 2002 2.037 2.047 2.020 2.030 412,632 -0.01(-0.33%)
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.