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 (%)
Nov 28, 2003 2.622 2.673 2.612 2.673 193,310 +0.03(+1.28%)
Nov 26, 2003 2.608 2.608 2.608 2.639 128,282 -0.00(-0.13%)
Nov 25, 2003 2.652 2.649 2.602 2.642 643,186 -0.01(-0.38%)
Nov 24, 2003 2.639 2.656 2.598 2.652 523,179 +0.00(+0.00%)
Nov 21, 2003 2.656 2.656 2.632 2.652 255,678 +0.01(+0.38%)
Nov 20, 2003 2.568 2.652 2.568 2.642 463,472 -0.01(-0.38%)
Nov 19, 2003 2.622 2.656 2.571 2.652 378,935 +0.06(+2.48%)
Nov 18, 2003 2.632 2.666 2.571 2.588 310,656 -0.02(-0.65%)
Nov 17, 2003 2.605 2.622 2.575 2.605 150,451 +0.02(+0.65%)
Nov 14, 2003 2.652 2.652 2.608 2.588 176,462 -0.06(-2.42%)
Nov 13, 2003 2.669 2.669 2.629 2.652 83,354 -0.00(-0.13%)
Nov 12, 2003 2.639 2.656 2.629 2.656 377,162 +0.02(+0.90%)
Nov 11, 2003 2.622 2.649 2.605 2.632 108,182 +0.01(+0.52%)
Nov 10, 2003 2.629 2.663 2.615 2.619 161,683 -0.04(-1.65%)
Nov 07, 2003 2.690 2.690 2.652 2.663 161,092 -0.03(-1.01%)
Nov 06, 2003 2.666 2.703 2.666 2.690 281,689 +0.01(+0.25%)
Nov 05, 2003 2.652 2.690 2.639 2.683 204,542 +0.00(+0.00%)
Nov 04, 2003 2.652 2.683 2.635 2.683 183,260 +0.04(+1.67%)
Nov 03, 2003 2.517 2.659 2.517 2.639 292,330 +0.10(+4.00%)
Oct 31, 2003 2.602 2.602 2.504 2.537 695,208 -0.05(-2.09%)
Oct 30, 2003 2.602 2.629 2.591 2.591 368,294 -0.05(-2.05%)
Oct 29, 2003 2.652 2.666 2.619 2.646 274,595 -0.06(-2.13%)
Oct 28, 2003 2.723 2.727 2.639 2.703 949,408 -0.03(-1.11%)
Oct 27, 2003 2.707 2.740 2.703 2.734 323,070 +0.03(+1.00%)
Oct 24, 2003 2.700 2.740 2.696 2.707 215,479 -0.03(-0.99%)
Oct 23, 2003 2.723 2.744 2.673 2.734 245,924 -0.00(-0.12%)
Oct 22, 2003 2.757 2.761 2.710 2.737 456,673 -0.03(-1.10%)
Oct 21, 2003 2.707 2.771 2.707 2.767 187,990 +0.06(+2.25%)
Oct 20, 2003 2.696 2.734 2.656 2.707 438,347 -0.04(-1.48%)
Oct 17, 2003 2.791 2.791 2.744 2.747 186,512 -0.03(-0.98%)
Oct 16, 2003 2.744 2.781 2.740 2.774 164,639 +0.03(+1.11%)
Oct 15, 2003 2.791 2.825 2.744 2.744 463,472 -0.05(-1.70%)
Oct 14, 2003 2.788 2.798 2.781 2.791 702,006 +0.02(+0.86%)
Oct 13, 2003 2.707 2.747 2.686 2.767 332,529 +0.06(+2.25%)
Oct 10, 2003 2.707 2.707 2.669 2.707 238,830 +0.03(+1.27%)
Oct 09, 2003 2.649 2.686 2.632 2.673 352,037 +0.03(+1.28%)
Oct 08, 2003 2.707 2.707 2.595 2.639 672,153 -0.06(-2.38%)
Oct 07, 2003 2.646 2.707 2.659 2.703 794,228 +0.06(+2.17%)
Oct 06, 2003 2.649 2.663 2.625 2.646 217,548 +0.01(+0.51%)
Oct 03, 2003 2.639 2.646 2.548 2.632 539,436 +0.01(+0.52%)
Oct 02, 2003 2.612 2.649 2.591 2.619 244,741 -0.02(-0.90%)
Oct 01, 2003 2.619 2.666 2.605 2.642 425,046 +0.04(+1.69%)
Sep 30, 2003 2.571 2.608 2.571 2.598 275,186 +0.01(+0.26%)
Sep 29, 2003 2.578 2.578 2.551 2.591 111,434 +0.01(+0.52%)
Sep 26, 2003 2.663 2.679 2.568 2.578 320,410 -0.08(-3.18%)
Sep 25, 2003 2.700 2.703 2.659 2.663 1,226,960 -0.01(-0.51%)
Sep 24, 2003 2.439 2.639 2.439 2.676 1,508,945 +0.28(+11.88%)
Sep 23, 2003 2.412 2.392 2.351 2.392 171,733 -0.02(-0.84%)
Sep 22, 2003 2.409 2.432 2.392 2.412 180,304 -0.03(-1.25%)
Sep 19, 2003 2.443 2.463 2.416 2.443 209,567 +0.00(+0.00%)
Sep 18, 2003 2.436 2.493 2.422 2.443 160,500 +0.01(+0.28%)
Sep 17, 2003 2.419 2.470 2.405 2.436 172,324 +0.00(+0.00%)
Sep 16, 2003 2.412 2.466 2.412 2.436 284,054 +0.03(+1.41%)
Sep 15, 2003 2.402 2.416 2.382 2.402 278,142 +0.02(+0.85%)
Sep 12, 2003 2.334 2.385 2.307 2.382 96,359 +0.05(+2.03%)
Sep 11, 2003 2.372 2.402 2.334 2.334 344,944 -0.04(-1.57%)
Sep 10, 2003 2.321 2.385 2.307 2.372 300,015 +0.02(+0.86%)
Sep 09, 2003 2.334 2.389 2.334 2.351 226,120 +0.02(+0.72%)
Sep 08, 2003 2.236 2.368 2.236 2.334 782,700 +0.08(+3.45%)
Sep 05, 2003 2.246 2.351 2.236 2.257 572,837 +0.04(+1.68%)
Sep 04, 2003 2.175 2.246 2.142 2.219 409,972 +0.04(+2.02%)
Sep 03, 2003 2.192 2.192 2.165 2.175 103,453 -0.00(-0.16%)
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.