Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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, 2002 2.108 2.128 2.047 2.114 102,566 +0.04(+1.96%)
Jul 30, 2002 2.047 2.098 1.945 2.074 94,881 +0.01(+0.49%)
Jul 29, 2002 1.895 2.074 1.895 2.064 243,559 +0.17(+9.12%)
Jul 26, 2002 1.824 1.945 1.813 1.891 197,744 +0.06(+3.52%)
Jul 25, 2002 2.030 2.030 1.759 1.827 404,355 -0.20(-10.00%)
Jul 24, 2002 1.817 2.030 1.624 2.030 683,385 +0.18(+9.69%)
Jul 23, 2002 1.847 1.922 1.692 1.851 545,348 -0.03(-1.44%)
Jul 22, 2002 2.067 2.098 1.742 1.878 941,132 -0.19(-9.31%)
Jul 19, 2002 2.216 2.216 2.070 2.070 326,322 -0.22(-9.47%)
Jul 17, 2002 2.385 2.385 2.165 2.287 308,883 +0.14(+6.29%)
Jul 12, 2002 2.368 2.385 2.118 2.152 545,644 -0.22(-9.14%)
Jul 11, 2002 2.334 2.368 2.267 2.368 352,037 +0.03(+1.30%)
Jul 10, 2002 2.267 2.361 2.199 2.338 299,128 +0.07(+3.13%)
Jul 09, 2002 2.250 2.267 2.250 2.267 244,741 +0.02(+0.75%)
Jul 08, 2002 2.179 2.250 2.179 2.250 333,120 +0.07(+3.26%)
Jul 05, 2002 2.114 2.216 2.114 2.179 1,921,281 +0.03(+1.42%)
Jul 04, 2002 2.199 2.280 2.047 2.148 943,201 +0.00(+0.00%)
Jul 03, 2002 2.199 2.280 2.047 2.148 943,201 -0.18(-7.84%)
Jul 02, 2002 2.517 2.554 2.236 2.331 813,145 -0.22(-8.62%)
Jul 01, 2002 2.564 2.564 2.453 2.551 321,593 -0.01(-0.53%)
Jun 28, 2002 2.548 2.591 2.409 2.564 1,540,868 -0.01(-0.39%)
Jun 27, 2002 2.348 2.575 2.331 2.575 671,857 +0.24(+10.29%)
Jun 26, 2002 2.375 2.375 2.317 2.334 298,242 -0.04(-1.57%)
Jun 25, 2002 2.368 2.419 2.365 2.372 414,110 -0.10(-4.10%)
Jun 21, 2002 2.487 2.504 2.470 2.473 425,342 -0.01(-0.54%)
Jun 20, 2002 2.422 2.500 2.422 2.487 484,163 +0.05(+2.23%)
Jun 19, 2002 2.470 2.504 2.426 2.432 552,146 -0.05(-2.04%)
Jun 18, 2002 2.365 2.487 2.324 2.483 795,115 +0.12(+5.16%)
Jun 17, 2002 2.365 2.368 2.294 2.361 243,559 +0.00(+0.00%)
Jun 14, 2002 2.165 2.361 2.152 2.361 304,449 +0.13(+5.76%)
Jun 12, 2002 2.267 2.284 2.165 2.233 207,202 -0.03(-1.35%)
Jun 11, 2002 2.216 2.263 2.152 2.263 257,747 +0.06(+2.92%)
Jun 10, 2002 2.108 2.199 2.084 2.199 256,269 +0.06(+2.85%)
Jun 07, 2002 2.165 2.169 2.114 2.138 265,136 -0.04(-2.02%)
Jun 06, 2002 2.121 2.199 2.118 2.182 540,619 -0.05(-2.42%)
Jun 05, 2002 2.267 2.267 2.233 2.236 150,451 -0.12(-4.89%)
May 31, 2002 2.277 2.365 2.277 2.351 212,227 -0.02(-0.71%)
May 28, 2002 2.385 2.385 2.311 2.368 163,752 +0.02(+0.72%)
May 27, 2002 2.399 2.402 2.351 2.351 174,688 +0.00(+0.00%)
May 24, 2002 2.399 2.402 2.351 2.351 174,688 -0.02(-0.71%)
May 23, 2002 2.361 2.392 2.341 2.368 372,137 +0.03(+1.45%)
May 22, 2002 2.317 2.365 2.260 2.334 280,802 -0.03(-1.43%)
May 21, 2002 2.365 2.368 2.324 2.368 202,769 +0.02(+1.01%)
May 20, 2002 2.368 2.368 2.307 2.345 798,070 -0.03(-1.28%)
May 17, 2002 2.284 2.395 2.273 2.375 543,575 +0.11(+4.78%)
May 16, 2002 2.267 2.267 2.192 2.267 276,073 +0.01(+0.60%)
May 15, 2002 2.162 2.260 2.162 2.253 658,260 +0.09(+4.23%)
May 14, 2002 2.199 2.253 2.118 2.162 1,004,978 -0.04(-1.69%)
May 13, 2002 2.098 2.199 2.033 2.199 475,591 +0.12(+5.69%)
May 10, 2002 2.165 2.199 2.047 2.081 314,794 -0.05(-2.38%)
May 09, 2002 2.148 2.148 2.114 2.131 96,655 -0.02(-0.79%)
May 08, 2002 2.216 2.229 2.064 2.148 330,756 -0.10(-4.51%)
May 07, 2002 2.257 2.257 2.202 2.250 224,051 +0.01(+0.61%)
May 06, 2002 2.152 2.260 2.152 2.236 14,335,719 +0.12(+5.59%)
May 03, 2002 2.114 2.182 2.114 2.118 332,825 +0.00(+0.16%)
May 02, 2002 1.962 2.131 1.955 2.114 725,949 +0.14(+7.20%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.