Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omega Healthcare Investors (NY: OHI )

30.68 -0.08 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2005 3.972 4.063 3.972 4.043 334,303 +0.05(+1.27%)
May 27, 2005 3.952 4.016 3.924 3.992 377,753 +0.07(+1.72%)
May 26, 2005 4.006 4.006 3.921 3.924 313,612 -0.05(-1.19%)
May 25, 2005 4.046 4.046 3.948 3.972 231,736 -0.07(-1.84%)
May 24, 2005 4.019 4.046 3.975 4.046 432,731 +0.00(+0.08%)
May 23, 2005 4.009 4.043 3.962 4.043 665,059 +0.03(+0.84%)
May 20, 2005 3.955 4.009 3.908 4.009 1,655,553 +0.05(+1.28%)
May 19, 2005 3.853 3.962 3.853 3.958 1,585,796 +0.10(+2.72%)
May 18, 2005 3.857 3.901 3.830 3.853 1,245,286 +0.03(+0.89%)
May 17, 2005 3.850 3.891 3.772 3.820 1,062,616 -0.02(-0.53%)
May 16, 2005 3.908 4.026 3.840 3.840 2,657,576 +0.12(+3.18%)
May 13, 2005 3.742 3.762 3.694 3.721 410,563 -0.03(-0.81%)
May 12, 2005 3.809 3.809 3.715 3.752 434,505 -0.04(-1.07%)
May 11, 2005 3.789 3.793 3.664 3.793 673,039 +0.00(+0.09%)
May 10, 2005 3.789 3.793 3.701 3.789 507,218 -0.01(-0.36%)
May 09, 2005 3.721 3.803 3.721 3.803 567,812 +0.07(+2.00%)
May 06, 2005 3.765 3.765 3.715 3.728 527,909 -0.03(-0.72%)
May 05, 2005 3.779 3.789 3.718 3.755 401,104 +0.00(+0.00%)
May 04, 2005 3.721 3.779 3.711 3.755 405,242 +0.00(+0.00%)
May 03, 2005 3.732 3.782 3.705 3.755 569,586 +0.00(+0.00%)
May 02, 2005 3.803 3.823 3.698 3.755 454,900 -0.04(-1.07%)
Apr 29, 2005 3.755 3.816 3.749 3.796 330,460 +0.04(+1.08%)
Apr 28, 2005 3.772 3.793 3.728 3.755 4,374,020 -0.09(-2.29%)
Apr 27, 2005 3.823 3.857 3.793 3.843 234,396 +0.00(+0.09%)
Apr 26, 2005 3.799 3.857 3.796 3.840 568,995 +0.02(+0.44%)
Apr 25, 2005 3.826 3.843 3.786 3.823 729,200 +0.03(+0.80%)
Apr 22, 2005 3.769 3.830 3.738 3.793 529,387 +0.01(+0.18%)
Apr 21, 2005 3.786 3.823 3.725 3.786 543,575 +0.06(+1.73%)
Apr 20, 2005 3.721 3.772 3.708 3.721 1,175,233 +0.00(+0.00%)
Apr 19, 2005 3.705 3.762 3.674 3.721 1,046,950 -0.01(-0.36%)
Apr 18, 2005 3.671 3.755 3.671 3.735 540,323 +0.06(+1.56%)
Apr 15, 2005 3.694 3.728 3.637 3.677 378,344 -0.01(-0.37%)
Apr 14, 2005 3.728 3.759 3.671 3.691 695,504 -0.05(-1.45%)
Apr 13, 2005 3.789 3.789 3.708 3.745 357,949 -0.04(-0.98%)
Apr 12, 2005 3.637 3.809 3.579 3.782 635,205 +0.13(+3.42%)
Apr 11, 2005 3.691 3.728 3.610 3.657 250,062 -0.03(-0.92%)
Apr 08, 2005 3.728 3.755 3.691 3.691 250,948 -0.05(-1.45%)
Apr 07, 2005 3.677 3.769 3.677 3.745 244,741 +0.03(+0.91%)
Apr 06, 2005 3.738 3.816 3.711 3.711 329,869 -0.01(-0.27%)
Apr 05, 2005 3.745 3.772 3.694 3.721 219,321 -0.03(-0.72%)
Apr 04, 2005 3.738 3.772 3.637 3.749 1,044,290 -0.01(-0.18%)
Apr 01, 2005 3.735 3.772 3.684 3.755 618,357 +0.04(+1.09%)
Mar 31, 2005 3.684 3.715 3.637 3.715 518,746 +0.04(+1.01%)
Mar 30, 2005 3.552 3.677 3.552 3.677 661,216 +0.10(+2.94%)
Mar 29, 2005 3.556 3.596 3.535 3.573 777,971 -0.02(-0.47%)
Mar 28, 2005 3.569 3.620 3.488 3.590 1,532,000 -0.04(-1.21%)
Mar 24, 2005 3.647 3.745 3.634 3.634 574,315 -0.01(-0.28%)
Mar 23, 2005 3.637 3.684 3.637 3.644 282,871 -0.03(-0.74%)
Mar 22, 2005 3.721 3.728 3.661 3.671 772,650 -0.03(-0.91%)
Mar 21, 2005 3.694 3.752 3.677 3.705 333,416 -0.06(-1.71%)
Mar 18, 2005 3.796 3.823 3.728 3.769 807,825 -0.03(-0.71%)
Mar 17, 2005 3.823 3.823 3.776 3.796 394,010 -0.01(-0.27%)
Mar 16, 2005 3.840 3.853 3.803 3.806 600,917 -0.00(-0.09%)
Mar 15, 2005 3.793 3.891 3.793 3.809 1,211,294 +0.03(+0.81%)
Mar 14, 2005 3.755 3.826 3.728 3.779 445,146 +0.02(+0.63%)
Mar 11, 2005 3.776 3.813 3.725 3.755 526,431 -0.04(-0.98%)
Mar 10, 2005 3.891 3.891 3.738 3.793 344,944 -0.03(-0.88%)
Mar 09, 2005 3.958 3.958 3.752 3.826 386,621 -0.14(-3.58%)
Mar 08, 2005 4.019 4.043 3.948 3.968 281,985 -0.03(-0.85%)
Mar 07, 2005 3.996 4.039 3.989 4.002 536,481 +0.03(+0.68%)
Mar 04, 2005 3.945 4.033 3.908 3.975 324,253 +0.07(+1.73%)
Mar 03, 2005 3.952 3.968 3.891 3.908 242,377 -0.04(-1.11%)
Mar 02, 2005 3.914 3.972 3.891 3.952 423,864 +0.00(+0.09%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.