OHI - Omega Healthcare Investors, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201727.5927.7427.5627.5927.591,287,922
Dec 08, 201727.1527.6027.1527.5927.592,527,800
Dec 07, 201726.8527.2526.8427.0727.072,215,300
Dec 06, 201726.8026.9326.6426.9226.922,312,200
Dec 05, 201726.7827.0426.7826.7826.782,061,300
Dec 04, 201727.2227.2626.7626.7826.782,521,000
Dec 01, 201726.7827.1926.7527.1927.192,209,300
Nov 30, 201726.8026.9826.5926.8526.852,779,100
Nov 29, 201726.8727.1826.6926.8026.803,363,400
Nov 28, 201726.8026.9926.7426.9326.932,485,500
Nov 27, 201727.0127.1426.8226.8426.842,615,100
Nov 24, 201727.2527.4427.0227.0427.041,126,800
Nov 22, 201727.1527.4427.0227.2127.212,535,100
Nov 21, 201726.8127.2026.8027.1027.103,965,400
Nov 20, 201727.1327.1426.4326.8026.806,467,300
Nov 17, 201727.1127.4727.0727.1427.142,242,800
Nov 16, 201727.2327.3526.8427.2227.225,563,300
Nov 15, 201728.3628.3827.0427.2027.207,307,600
Nov 14, 201728.1728.7128.0728.3428.343,001,700
Nov 13, 201728.1028.2427.9428.1728.172,801,900
Nov 10, 201728.0728.3828.0228.0528.051,741,400
Nov 09, 201728.1728.4528.0328.0628.061,796,300
Nov 08, 201728.2028.3928.1028.2028.201,929,800
Nov 07, 201728.1128.3127.9128.1228.122,771,700
Nov 06, 201728.4228.6328.0528.1128.112,471,500
Nov 03, 201728.0028.4627.7328.3928.393,620,200
Nov 02, 201728.0628.1027.3227.8827.886,072,100
Nov 01, 201728.4828.5928.0228.0628.068,039,500
Oct 31, 201730.1530.1527.8728.8628.8616,211,500
Oct 30, 201731.2031.2230.8130.9730.972,278,300
Oct 30, 20170.65 Dividend
Oct 27, 201731.4032.0531.3431.7531.102,366,800
Oct 26, 201731.7031.7231.2931.3230.681,506,200
Oct 25, 201731.6531.6931.1531.5130.861,832,600
Oct 24, 201731.8531.9431.6131.6531.001,635,500
Oct 23, 201732.2032.2431.7731.8531.201,703,200
Oct 20, 201732.1132.2031.9732.2031.541,048,700
Oct 19, 201732.2032.3232.0432.1131.451,376,500
Oct 18, 201731.9732.2331.8832.1931.531,570,600
Oct 17, 201731.6831.9831.5131.9731.321,494,500
Oct 16, 201731.7531.8431.5631.6631.012,189,900
Oct 13, 201731.6131.8731.4631.6931.042,670,300
Oct 12, 201731.4231.5331.2431.4130.771,039,900
Oct 11, 201731.3031.5631.3031.4030.761,706,100
Oct 10, 201731.3531.5531.1031.2530.611,465,700
Oct 09, 201731.3031.5631.2531.2830.641,344,500
Oct 06, 201731.4731.5731.1331.1530.511,873,100
Oct 05, 201731.6331.7231.4231.5930.941,645,800
Oct 04, 201731.7131.7731.5031.6230.971,471,700
Oct 03, 201731.4831.8431.3431.7031.051,442,000
Oct 02, 201731.7531.8231.4131.4830.841,773,100
Sep 29, 201731.8431.9631.5531.9131.262,013,000
Sep 28, 201731.3031.9731.2631.9331.281,835,900
Sep 27, 201731.6031.8531.0531.2530.612,509,700
Sep 26, 201732.1232.1731.3531.6931.043,730,500
Sep 25, 201732.1832.5532.1232.4531.791,083,400
Sep 22, 201732.5532.5532.0232.0931.431,182,200
Sep 21, 201732.4932.6932.2732.3131.651,586,100
Sep 20, 201732.6032.6432.3632.4931.821,235,100
Sep 19, 201732.7932.9032.2632.5331.861,638,600
Sep 18, 201732.8432.9832.6332.6531.981,428,700
Sep 15, 201732.5132.8532.4432.8532.182,152,900
Sep 14, 201732.4332.6632.2832.6331.961,436,800
Sep 13, 201732.7032.7532.4132.4431.781,228,700
Sep 12, 201732.5532.8832.4532.6631.991,367,600
Sep 11, 201732.4832.7132.4432.5531.881,259,400
Sep 08, 201732.4132.7432.3032.4631.801,304,200
Sep 07, 201732.3832.5032.2132.4131.751,067,300
Sep 06, 201732.1432.8932.1432.3431.682,190,000
Sep 05, 201732.3032.4231.9632.0231.361,536,700
Sep 01, 201731.9032.4331.8932.3031.641,725,000
Aug 31, 201731.7331.9331.6431.8731.221,621,400
Aug 30, 201731.2431.7331.0531.6831.031,355,200
Aug 29, 201731.0431.3531.0431.2430.60906,200
Aug 28, 201731.2631.3130.9031.0930.451,708,400
Aug 25, 201731.4131.4431.2131.2930.651,188,400
Aug 24, 201731.1431.5331.1331.3230.681,485,500
Aug 23, 201730.9431.1830.7031.1030.461,324,600
Aug 22, 201731.2831.4030.8630.9730.341,493,600
Aug 21, 201731.0231.3830.9331.2430.602,517,700
Aug 18, 201731.7831.8030.9230.9730.342,653,000
Aug 17, 201731.6532.0131.4131.7831.132,115,100
Aug 16, 201730.7131.9930.7131.6531.003,608,200
Aug 15, 201730.8630.8630.3130.6830.051,488,100
Aug 14, 201730.4230.8630.3030.7030.071,999,900
Aug 11, 201730.1430.3229.9830.2929.671,649,900
Aug 10, 201730.6230.8730.1430.1429.521,954,400
Aug 09, 201731.1631.2930.5730.5929.963,040,200
Aug 08, 201731.1531.4431.0931.2230.581,733,900
Aug 07, 201731.0031.2130.9131.1530.511,251,500
Aug 04, 201730.9531.0430.8130.9530.321,165,900
Aug 03, 201731.0431.0630.5530.9730.342,152,500
Aug 02, 201731.2131.3730.8931.0830.442,164,300
Aug 01, 201731.7431.7731.0431.1830.542,032,600
Jul 31, 201731.1431.6530.8531.5930.942,694,200
Jul 28, 201731.6831.7431.0031.0630.423,150,400
Jul 28, 20170.64 Dividend
Jul 27, 201732.9933.0231.7732.1030.826,325,400
Jul 26, 201733.3033.5333.2233.4532.111,731,800
Jul 25, 201733.3433.3832.9333.2331.902,222,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...