Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jul 31, 2007 4.344 4.391 4.263 4.374 2,824,284 +0.08(+1.89%)
Jul 30, 2007 4.297 4.381 4.246 4.293 1,525,497 -0.06(-1.32%)
Jul 27, 2007 4.385 4.544 4.327 4.351 1,610,625 -0.29(-6.20%)
Jul 26, 2007 4.060 4.770 4.060 4.638 2,273,615 -0.14(-2.90%)
Jul 25, 2007 4.895 5.007 4.757 4.777 1,114,047 -0.12(-2.35%)
Jul 24, 2007 4.906 4.994 4.780 4.892 1,462,243 -0.22(-4.24%)
Jul 23, 2007 5.244 5.254 5.109 5.109 472,044 -0.11(-2.08%)
Jul 20, 2007 5.322 5.332 5.193 5.217 2,036,558 -0.12(-2.16%)
Jul 19, 2007 5.339 5.362 5.291 5.332 696,243 +0.03(+0.64%)
Jul 18, 2007 5.261 5.308 5.129 5.298 1,187,647 -0.02(-0.38%)
Jul 17, 2007 5.356 5.366 5.301 5.318 544,757 -0.01(-0.25%)
Jul 16, 2007 5.430 5.471 5.332 5.332 927,535 -0.13(-2.29%)
Jul 13, 2007 5.467 5.498 5.416 5.457 957,980 -0.03(-0.49%)
Jul 12, 2007 5.437 5.515 5.403 5.484 847,433 +0.08(+1.57%)
Jul 11, 2007 5.433 5.440 5.349 5.400 688,114 -0.03(-0.56%)
Jul 10, 2007 5.548 5.559 5.427 5.430 814,327 -0.16(-2.90%)
Jul 09, 2007 5.636 5.636 5.562 5.592 477,364 -0.04(-0.78%)
Jul 06, 2007 5.623 5.680 5.575 5.636 740,728 +0.02(+0.36%)
Jul 05, 2007 5.501 5.626 5.501 5.616 996,701 +0.10(+1.84%)
Jul 03, 2007 5.491 5.545 5.406 5.515 450,171 +0.04(+0.74%)
Jul 02, 2007 5.369 5.498 5.369 5.474 2,155,087 +0.12(+2.21%)
Jun 29, 2007 5.440 5.515 5.254 5.356 1,679,496 -0.06(-1.06%)
Jun 28, 2007 5.487 5.569 5.396 5.413 1,446,873 -0.07(-1.23%)
Jun 27, 2007 5.383 5.481 5.328 5.481 1,223,117 +0.05(+0.93%)
Jun 26, 2007 5.481 5.501 5.362 5.430 952,955 -0.01(-0.19%)
Jun 25, 2007 5.548 5.548 5.396 5.440 1,727,675 -0.11(-1.95%)
Jun 22, 2007 5.586 5.586 5.491 5.548 2,343,964 -0.04(-0.67%)
Jun 21, 2007 5.565 5.596 5.467 5.586 1,452,784 +0.00(+0.00%)
Jun 20, 2007 5.630 5.701 5.575 5.586 2,038,627 -0.04(-0.78%)
Jun 19, 2007 5.498 5.640 5.437 5.630 1,379,184 +0.11(+1.96%)
Jun 18, 2007 5.565 5.589 5.498 5.521 783,883 -0.02(-0.37%)
Jun 15, 2007 5.687 5.687 5.528 5.542 1,787,383 +0.00(+0.06%)
Jun 14, 2007 5.548 5.599 5.511 5.538 1,196,810 -0.02(-0.30%)
Jun 13, 2007 5.511 5.555 5.416 5.555 1,045,768 +0.07(+1.23%)
Jun 12, 2007 5.555 5.562 5.460 5.487 1,028,920 -0.11(-1.93%)
Jun 11, 2007 5.606 5.636 5.518 5.596 770,581 -0.04(-0.66%)
Jun 08, 2007 5.552 5.653 5.501 5.633 719,741 +0.08(+1.46%)
Jun 07, 2007 5.636 5.636 5.494 5.552 840,147 -0.12(-2.09%)
Jun 06, 2007 5.680 5.707 5.636 5.670 910,392 -0.05(-0.89%)
Jun 05, 2007 5.792 5.795 5.626 5.721 1,132,669 -0.10(-1.80%)
Jun 04, 2007 5.836 5.866 5.775 5.826 787,430 -0.03(-0.46%)
Jun 01, 2007 5.836 5.954 5.822 5.853 2,252,924 +0.03(+0.52%)
May 31, 2007 6.096 6.096 5.795 5.822 1,692,206 +0.03(+0.47%)
May 30, 2007 5.653 5.799 5.650 5.795 997,588 +0.08(+1.36%)
May 29, 2007 5.589 5.731 5.589 5.718 953,547 +0.14(+2.49%)
May 25, 2007 5.586 5.660 5.552 5.579 780,631 +0.03(+0.49%)
May 24, 2007 5.701 5.734 5.504 5.552 1,375,933 -0.16(-2.78%)
May 23, 2007 5.680 5.778 5.640 5.711 1,443,326 +0.05(+0.90%)
May 22, 2007 5.552 5.697 5.501 5.660 882,016 +0.12(+2.07%)
May 21, 2007 5.477 5.636 5.457 5.545 1,003,204 +0.08(+1.49%)
May 18, 2007 5.501 5.518 5.406 5.464 886,449 -0.03(-0.62%)
May 17, 2007 5.609 5.572 5.471 5.498 891,770 -0.11(-1.99%)
May 16, 2007 5.603 5.633 5.487 5.609 1,637,227 +0.01(+0.12%)
May 15, 2007 5.714 5.714 5.562 5.603 1,736,543 -0.10(-1.84%)
May 14, 2007 5.741 5.751 5.592 5.707 926,353 -0.03(-0.53%)
May 11, 2007 5.751 5.785 5.714 5.738 523,771 +0.03(+0.53%)
May 10, 2007 5.829 5.849 5.704 5.707 1,241,443 -0.15(-2.54%)
May 09, 2007 5.762 5.890 5.762 5.856 1,173,755 +0.08(+1.35%)
May 08, 2007 5.731 5.819 5.684 5.778 784,178 +0.01(+0.12%)
May 07, 2007 5.789 5.819 5.734 5.772 774,424 -0.01(-0.18%)
May 04, 2007 5.782 5.806 5.711 5.782 587,025 +0.02(+0.29%)
May 03, 2007 5.795 5.816 5.613 5.765 1,299,064 -0.05(-0.93%)
May 02, 2007 5.694 5.829 5.640 5.819 903,593 +0.12(+2.14%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.