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 )

32.14 -0.43 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Sep 04, 2007 4.997 5.038 4.960 4.987 1,644,617 -0.05(-1.01%)
Aug 31, 2007 5.041 5.092 4.980 5.038 878,173 +0.08(+1.71%)
Aug 30, 2007 4.838 5.014 4.794 4.953 869,897 +0.06(+1.17%)
Aug 29, 2007 4.862 4.902 4.804 4.895 895,317 +0.05(+1.05%)
Aug 28, 2007 4.990 5.038 4.845 4.845 1,836,154 -0.19(-3.76%)
Aug 27, 2007 5.058 5.092 4.936 5.034 752,551 -0.01(-0.27%)
Aug 24, 2007 4.922 5.058 4.906 5.048 704,962 +0.13(+2.68%)
Aug 23, 2007 4.997 5.051 4.885 4.916 915,416 -0.07(-1.36%)
Aug 22, 2007 4.973 5.082 4.916 4.983 1,440,074 +0.05(+0.96%)
Aug 21, 2007 4.895 5.044 4.895 4.936 842,999 +0.01(+0.14%)
Aug 20, 2007 5.092 5.092 4.848 4.929 1,285,781 -0.12(-2.41%)
Aug 17, 2007 4.906 5.416 4.906 5.051 1,886,698 +0.17(+3.46%)
Aug 16, 2007 4.733 4.983 4.588 4.882 1,595,846 +0.15(+3.15%)
Aug 15, 2007 4.723 4.895 4.665 4.733 993,746 +0.02(+0.43%)
Aug 14, 2007 4.855 4.855 4.709 4.713 625,746 -0.13(-2.72%)
Aug 13, 2007 5.041 5.068 4.824 4.845 959,754 -0.07(-1.51%)
Aug 10, 2007 4.895 5.061 4.787 4.919 1,333,960 -0.04(-0.75%)
Aug 09, 2007 4.858 5.007 4.679 4.956 3,159,474 +0.04(+0.90%)
Aug 08, 2007 4.760 4.956 4.703 4.912 2,799,160 +0.21(+4.39%)
Aug 07, 2007 4.503 4.777 4.493 4.706 1,480,865 +0.16(+3.57%)
Aug 06, 2007 4.469 4.557 4.178 4.544 1,805,118 +0.14(+3.15%)
Aug 03, 2007 4.418 4.527 4.374 4.405 1,133,556 -0.12(-2.69%)
Aug 02, 2007 4.747 4.747 4.523 4.527 2,158,043 -0.21(-4.43%)
Aug 01, 2007 4.405 5.139 4.232 4.736 5,980,507 +0.36(+8.28%)
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%)
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.