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 30, 2007 5.565 5.582 5.352 5.471 1,471,406 +0.02(+0.43%)
Nov 29, 2007 5.572 5.616 5.430 5.447 903,298 -0.13(-2.31%)
Nov 28, 2007 5.386 5.599 5.386 5.575 1,097,199 +0.27(+5.10%)
Nov 27, 2007 5.105 5.308 5.085 5.305 767,921 +0.20(+3.84%)
Nov 26, 2007 5.474 5.484 5.065 5.109 1,271,001 -0.38(-6.90%)
Nov 23, 2007 5.349 5.575 5.295 5.487 743,979 +0.34(+6.64%)
Nov 21, 2007 5.058 5.166 4.956 5.146 979,262 +0.05(+0.93%)
Nov 20, 2007 5.166 5.247 4.973 5.098 1,314,156 -0.08(-1.50%)
Nov 19, 2007 5.352 5.352 5.159 5.176 934,629 -0.22(-4.08%)
Nov 16, 2007 5.471 5.487 5.274 5.396 971,577 -0.07(-1.36%)
Nov 15, 2007 5.386 5.555 5.359 5.471 1,405,196 -0.01(-0.12%)
Nov 14, 2007 5.606 5.650 5.437 5.477 787,430 -0.10(-1.88%)
Nov 13, 2007 5.420 5.599 5.420 5.582 634,909 +0.22(+4.17%)
Nov 12, 2007 5.366 5.515 5.342 5.359 972,464 -0.01(-0.13%)
Nov 09, 2007 5.301 5.447 5.247 5.366 1,006,456 -0.01(-0.25%)
Nov 08, 2007 5.352 5.494 5.271 5.379 1,648,164 +0.10(+1.86%)
Nov 07, 2007 5.406 5.467 5.207 5.281 1,510,423 -0.20(-3.70%)
Nov 06, 2007 5.498 5.501 5.328 5.484 886,745 +0.04(+0.75%)
Nov 05, 2007 5.224 5.467 5.217 5.444 1,458,400 +0.13(+2.42%)
Nov 02, 2007 5.481 5.481 5.244 5.315 1,229,620 -0.06(-1.13%)
Nov 01, 2007 5.345 5.623 5.345 5.376 1,641,365 -0.28(-5.02%)
Oct 31, 2007 5.467 5.789 5.464 5.660 3,063,410 +0.20(+3.66%)
Oct 30, 2007 5.328 5.504 5.328 5.460 1,243,217 +0.10(+1.83%)
Oct 29, 2007 5.572 5.586 5.301 5.362 715,308 -0.26(-4.58%)
Oct 26, 2007 5.582 5.636 5.467 5.619 707,031 +0.10(+1.84%)
Oct 25, 2007 5.538 5.609 5.433 5.518 927,240 +0.02(+0.37%)
Oct 24, 2007 5.487 5.518 5.359 5.498 905,071 -0.02(-0.37%)
Oct 23, 2007 5.389 5.731 5.237 5.518 860,734 +0.20(+3.82%)
Oct 22, 2007 5.051 5.403 5.051 5.315 1,380,367 +0.18(+3.56%)
Oct 19, 2007 5.339 5.349 5.122 5.132 1,509,536 -0.21(-3.99%)
Oct 18, 2007 5.298 5.369 5.284 5.345 866,350 -0.01(-0.13%)
Oct 17, 2007 5.454 5.454 5.244 5.352 1,057,000 -0.06(-1.12%)
Oct 16, 2007 5.474 5.474 5.379 5.413 732,451 -0.07(-1.23%)
Oct 15, 2007 5.592 5.613 5.447 5.481 1,186,169 -0.13(-2.23%)
Oct 12, 2007 5.707 5.745 5.562 5.606 1,372,977 -0.10(-1.84%)
Oct 11, 2007 5.724 5.765 5.623 5.711 1,142,719 -0.01(-0.12%)
Oct 10, 2007 5.755 5.789 5.663 5.718 1,007,934 -0.04(-0.65%)
Oct 09, 2007 5.718 5.755 5.623 5.755 1,628,655 -0.09(-1.62%)
Oct 08, 2007 5.853 5.866 5.792 5.849 748,413 -0.02(-0.40%)
Oct 05, 2007 5.650 5.873 5.630 5.873 1,158,385 +0.26(+4.70%)
Oct 04, 2007 5.545 5.616 5.477 5.609 541,801 +0.11(+2.03%)
Oct 03, 2007 5.559 5.575 5.487 5.498 642,594 -0.08(-1.52%)
Oct 02, 2007 5.464 5.592 5.464 5.582 690,479 +0.12(+2.17%)
Oct 01, 2007 5.268 5.477 5.261 5.464 908,027 +0.21(+3.99%)
Sep 28, 2007 5.301 5.328 5.244 5.254 782,996 -0.06(-1.15%)
Sep 27, 2007 5.312 5.351 5.261 5.315 1,504,807 +0.04(+0.71%)
Sep 26, 2007 5.305 5.352 5.224 5.278 1,329,822 -0.00(-0.06%)
Sep 25, 2007 5.444 5.477 5.220 5.281 1,996,655 -0.22(-4.00%)
Sep 24, 2007 5.430 5.552 5.420 5.501 703,780 +0.06(+1.18%)
Sep 21, 2007 5.481 5.498 5.369 5.437 2,072,619 +0.01(+0.12%)
Sep 20, 2007 5.460 5.498 5.349 5.430 1,354,356 -0.05(-0.93%)
Sep 19, 2007 5.359 5.518 5.312 5.481 1,608,556 +0.20(+3.78%)
Sep 18, 2007 5.088 5.291 5.065 5.281 1,331,891 +0.21(+4.14%)
Sep 17, 2007 5.082 5.109 5.014 5.071 2,212,134 -0.02(-0.33%)
Sep 14, 2007 4.892 5.088 4.892 5.088 757,871 +0.12(+2.38%)
Sep 13, 2007 4.902 5.068 4.845 4.970 1,009,116 +0.10(+2.08%)
Sep 12, 2007 4.791 4.922 4.787 4.868 1,466,677 +0.07(+1.48%)
Sep 11, 2007 4.787 4.848 4.763 4.797 1,068,232 +0.03(+0.57%)
Sep 10, 2007 4.794 4.845 4.625 4.770 924,580 +0.02(+0.36%)
Sep 07, 2007 4.787 4.824 4.736 4.753 1,187,943 -0.11(-2.23%)
Sep 06, 2007 4.977 4.977 4.835 4.862 1,710,236 -0.09(-1.84%)
Sep 05, 2007 4.912 5.004 4.892 4.953 875,217 -0.03(-0.68%)
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.