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 )

32.57 -0.19 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
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.