Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Omega Healthcare Investors (NY: OHI )

31.80 -0.12 (-0.39%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 23, 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 28, 2004 3.207 3.265 3.207 3.241 211,341 +0.02(+0.52%)
May 27, 2004 3.299 3.299 3.190 3.224 284,349 -0.05(-1.45%)
May 26, 2004 3.180 3.275 3.156 3.272 533,229 +0.07(+2.33%)
May 25, 2004 3.156 3.211 3.136 3.197 844,477 +0.03(+1.07%)
May 24, 2004 3.113 3.207 3.065 3.163 540,914 +0.00(+0.11%)
May 21, 2004 3.123 3.170 3.123 3.160 342,283 +0.04(+1.19%)
May 20, 2004 3.045 3.126 2.981 3.123 291,443 +0.06(+1.88%)
May 19, 2004 3.045 3.079 3.008 3.065 307,996 +0.04(+1.23%)
May 18, 2004 3.011 3.075 2.994 3.028 445,737 +0.04(+1.47%)
May 17, 2004 3.035 3.035 2.943 2.984 320,410 -0.02(-0.79%)
May 14, 2004 3.004 3.008 2.943 3.008 893,543 +0.03(+0.91%)
May 13, 2004 2.960 3.025 2.943 2.981 375,684 +0.03(+1.15%)
May 12, 2004 2.994 2.994 2.930 2.947 497,168 -0.08(-2.68%)
May 11, 2004 2.974 3.028 2.970 3.028 524,362 +0.07(+2.29%)
May 10, 2004 3.021 3.045 2.825 2.960 869,010 -0.09(-2.89%)
May 07, 2004 3.129 3.129 3.045 3.048 926,944 -0.09(-3.01%)
May 06, 2004 3.096 3.146 3.062 3.143 482,093 +0.01(+0.43%)
May 05, 2004 3.096 3.143 3.062 3.129 484,754 +0.04(+1.31%)
May 04, 2004 3.011 3.129 3.004 3.089 800,435 +0.01(+0.22%)
May 03, 2004 3.062 3.092 3.025 3.082 861,325 -0.05(-1.51%)
Apr 30, 2004 3.126 3.194 3.028 3.129 1,244,695 -0.03(-0.96%)
Apr 29, 2004 3.180 3.214 3.072 3.160 669,492 -0.03(-0.85%)
Apr 28, 2004 3.241 3.244 3.123 3.187 519,632 -0.05(-1.67%)
Apr 27, 2004 3.282 3.292 3.221 3.241 1,405,787 +0.03(+0.84%)
Apr 26, 2004 3.180 3.238 3.180 3.214 967,143 +0.03(+1.06%)
Apr 23, 2004 3.079 3.184 3.062 3.180 632,249 +0.03(+1.08%)
Apr 22, 2004 3.129 3.163 3.099 3.146 659,147 +0.04(+1.20%)
Apr 21, 2004 3.126 3.153 3.079 3.109 636,387 +0.02(+0.55%)
Apr 20, 2004 3.268 3.282 3.082 3.092 610,967 -0.18(-5.38%)
Apr 19, 2004 3.349 3.353 3.214 3.268 892,657 -0.12(-3.40%)
Apr 16, 2004 3.163 3.383 3.113 3.383 1,331,300 +0.20(+6.27%)
Apr 15, 2004 3.079 3.190 3.079 3.184 1,221,048 +0.10(+3.41%)
Apr 14, 2004 3.041 3.119 2.960 3.079 1,389,234 +0.04(+1.22%)
Apr 13, 2004 3.136 3.136 3.031 3.041 1,476,726 -0.09(-2.92%)
Apr 12, 2004 3.319 3.319 3.021 3.133 1,967,688 -0.19(-5.70%)
Apr 08, 2004 3.434 3.434 3.319 3.322 961,527 -0.13(-3.73%)
Apr 07, 2004 3.417 3.535 3.336 3.451 1,382,731 +0.02(+0.49%)
Apr 06, 2004 3.583 3.586 3.376 3.434 1,573,382 -0.16(-4.34%)
Apr 05, 2004 3.799 3.806 3.552 3.590 1,523,133 -0.20(-5.27%)
Apr 02, 2004 3.721 3.806 3.698 3.789 1,507,171 +0.07(+2.00%)
Apr 01, 2004 3.715 3.728 3.671 3.715 816,988 +0.04(+1.01%)
Mar 31, 2004 3.644 3.698 3.637 3.677 1,038,674 +0.03(+0.93%)
Mar 30, 2004 3.654 3.671 3.586 3.644 828,220 -0.01(-0.28%)
Mar 29, 2004 3.657 3.671 3.569 3.654 688,705 +0.02(+0.47%)
Mar 26, 2004 3.603 3.654 3.586 3.637 1,752,504 +0.03(+0.94%)
Mar 25, 2004 3.542 3.603 3.522 3.603 632,249 +0.03(+0.95%)
Mar 24, 2004 3.549 3.590 3.518 3.569 601,804 +0.04(+1.15%)
Mar 23, 2004 3.518 3.549 3.502 3.529 625,155 +0.04(+1.16%)
Mar 22, 2004 3.546 3.546 3.407 3.488 595,893 -0.05(-1.34%)
Mar 19, 2004 3.610 3.610 3.434 3.535 409,676 +0.03(+0.87%)
Mar 18, 2004 3.512 3.512 3.451 3.505 492,143 -0.03(-0.77%)
Mar 17, 2004 3.488 3.539 3.468 3.532 1,027,442 +0.05(+1.36%)
Mar 16, 2004 3.474 3.488 3.417 3.485 657,078 +0.02(+0.49%)
Mar 15, 2004 3.478 3.478 3.424 3.468 584,365 -0.01(-0.29%)
Mar 12, 2004 3.390 3.495 3.390 3.478 1,089,219 +0.08(+2.49%)
Mar 11, 2004 3.427 3.437 3.366 3.393 961,232 -0.07(-1.95%)
Mar 10, 2004 3.485 3.502 3.434 3.461 1,048,428 -0.02(-0.68%)
Mar 09, 2004 3.535 3.535 3.447 3.485 1,643,139 -0.05(-1.44%)
Mar 08, 2004 3.535 3.542 3.502 3.535 1,111,978 +0.01(+0.29%)
Mar 05, 2004 3.488 3.559 3.488 3.525 1,601,462 +0.05(+1.36%)
Mar 04, 2004 3.495 3.512 3.441 3.478 1,825,809 -0.02(-0.68%)
Mar 03, 2004 3.346 3.556 3.346 3.502 19,619,836 +0.15(+4.55%)
Mar 02, 2004 3.336 3.454 3.319 3.349 1,842,952 +0.02(+0.51%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.