U.S. Markets open in 9 hrs 2 mins

Omega Healthcare Investors, Inc. (OHI)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.25-0.41 (-1.18%)
At close: 4:02PM EDT
People also watch
VTRHCPMPWSNHO
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201734.6134.8434.2134.2534.251,879,500
Jun 26, 201734.2034.7434.1434.6634.662,113,000
Jun 23, 201733.6934.2333.6434.1334.133,260,700
Jun 22, 201733.5233.8633.4233.6533.651,753,600
Jun 21, 201733.4033.6033.2833.5133.511,486,400
Jun 20, 201733.3133.5333.2333.4033.401,799,600
Jun 19, 201732.9333.3132.7133.3033.301,920,600
Jun 16, 201732.5032.9632.3932.9332.933,029,000
Jun 15, 201732.4032.7832.2432.4632.461,504,600
Jun 14, 201732.8232.9732.3832.4732.472,964,100
Jun 13, 201732.5932.7932.3032.5932.591,775,200
Jun 12, 201731.7032.6931.6932.6732.674,174,100
Jun 09, 201731.2931.8631.1131.6731.672,267,600
Jun 08, 201731.2431.3530.6731.3131.312,612,300
Jun 07, 201731.2031.4331.1431.2331.231,797,700
Jun 06, 201731.2831.4431.1431.1631.162,525,600
Jun 05, 201731.4031.4730.9031.1831.183,155,500
Jun 02, 201731.5231.6831.3131.4731.473,476,000
Jun 01, 201731.4031.4530.4631.3931.394,712,500
May 31, 201731.6431.7131.2631.3231.322,103,400
May 30, 201731.5631.8231.5231.5831.582,086,200
May 26, 201731.8431.9731.3531.5631.565,739,400
May 25, 201733.3633.4431.9831.9931.995,551,300
May 24, 201733.3833.6933.1433.3133.312,957,300
May 23, 201733.6733.9633.2233.2833.282,911,800
May 22, 201733.5133.6233.3433.5433.541,268,800
May 19, 201733.6033.6533.2933.5133.511,694,100
May 18, 201733.1933.5132.8033.4133.411,564,300
May 17, 201732.8733.4032.8733.1733.172,023,200
May 16, 201733.2533.4232.8433.0333.031,777,000
May 15, 201733.5133.6533.1033.2333.232,340,900
May 12, 201732.9133.4232.8733.3133.312,174,300
May 11, 201732.3432.9332.1432.8332.832,548,000
May 10, 201732.1032.5431.9832.3432.342,188,600
May 09, 201732.2632.4231.8432.0432.043,657,900
May 08, 201732.3632.3732.0032.2632.262,908,600
May 05, 201731.7132.2031.7132.1632.162,437,200
May 04, 201732.5732.6131.3831.6831.684,079,200
May 03, 201732.5732.6632.1632.4532.452,315,300
May 02, 201732.6932.8532.3032.5332.532,925,300
May 01, 201733.0333.1332.6132.6932.692,989,400
Apr 28, 201733.8733.8732.8933.0033.002,726,200
Apr 27, 201733.8634.1733.6133.9433.941,933,200
Apr 27, 20170.63 Dividend
Apr 26, 201734.4234.6034.1034.3933.762,059,900
Apr 25, 201734.3634.6834.2934.4033.772,096,500
Apr 24, 201735.0435.1433.9434.3433.713,239,900
Apr 21, 201734.9535.0734.8234.9834.341,263,300
Apr 20, 201734.6934.9534.6034.9534.31918,500
Apr 19, 201734.5835.0134.4834.6634.031,848,700
Apr 18, 201734.4634.7634.3834.5733.942,226,100
Apr 17, 201734.2334.6934.2334.4633.831,645,900
Apr 13, 201734.1234.3034.0334.0633.441,221,300
Apr 12, 201734.0934.3034.0334.1133.491,473,000
Apr 11, 201733.8834.1733.7134.0733.451,832,500
Apr 10, 201733.8333.9733.6733.8833.261,255,800
Apr 07, 201733.4534.0033.4333.7533.131,349,900
Apr 06, 201733.5933.6133.1433.4732.862,382,300
Apr 05, 201733.3733.8333.2533.6233.002,133,900
Apr 04, 201733.1033.5033.0333.3232.711,731,300
Apr 03, 201733.0033.1932.7833.1732.562,308,600
Mar 31, 201732.9933.1732.8832.9932.391,413,100
Mar 30, 201733.0033.1432.5732.9932.391,401,700
Mar 29, 201732.7833.0232.7132.9832.381,490,800
Mar 28, 201732.4832.9332.3832.7932.191,589,400
Mar 27, 201732.3932.8332.3132.4531.861,756,000
Mar 24, 201732.1832.4532.1532.3831.791,145,600
Mar 23, 201731.6632.2931.6432.0731.481,713,100
Mar 22, 201731.2831.8331.2031.7131.131,310,100
Mar 21, 201731.5031.5931.1731.2430.671,454,700
Mar 20, 201731.7031.9031.3731.3730.801,432,400
Mar 17, 201731.5231.9531.4531.6231.042,498,200
Mar 16, 201731.4631.6331.3531.5530.97913,300
Mar 15, 201730.9731.6530.9331.4430.861,963,100
Mar 14, 201731.0231.0930.7730.8630.292,518,000
Mar 13, 201731.2531.4731.0131.0630.491,270,900
Mar 10, 201731.3531.6430.9531.1830.611,041,800
Mar 09, 201731.6031.7130.8731.1430.571,574,500
Mar 08, 201732.1032.1831.4631.6231.041,742,600
Mar 07, 201732.1332.3731.8432.2931.701,253,100
Mar 06, 201732.6132.6732.0732.2031.611,471,400
Mar 03, 201732.7232.7632.3132.7432.141,417,200
Mar 02, 201732.6832.7832.3232.7332.131,502,700
Mar 01, 201732.8032.9232.3832.6832.081,734,900
Feb 28, 201732.8632.9632.6432.6432.041,635,200
Feb 27, 201732.6132.9832.4332.8432.241,719,800
Feb 24, 201732.3032.5532.1332.5531.951,686,800
Feb 23, 201732.2432.4031.9032.3531.762,050,300
Feb 22, 201732.0032.3831.8732.0631.471,656,500
Feb 21, 201731.7031.9631.1631.9431.351,792,900
Feb 17, 201731.7031.8831.3831.7131.131,298,900
Feb 16, 201731.2531.8331.2431.7131.131,645,700
Feb 15, 201731.1431.2930.5531.1930.623,417,700
Feb 14, 201731.8131.8231.1831.2830.711,692,100
Feb 13, 201731.6731.8631.3531.8131.232,107,900
Feb 10, 201730.8531.3030.7031.3030.732,598,400
Feb 09, 201732.7233.1230.7030.7630.207,271,300
Feb 08, 201732.3832.5932.2632.5731.971,240,800
Feb 07, 201732.3332.4932.2432.3931.80812,800
Feb 06, 201732.2832.5132.1732.3031.711,319,000
*Close price adjusted for dividends and splits.
Loading more data...