OHI - Omega Healthcare Investors, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201732.2032.2431.7731.8531.851,703,203
Oct 20, 201732.1132.2031.9732.2032.201,047,700
Oct 19, 201732.2032.3232.0432.1132.111,376,500
Oct 18, 201731.9732.2331.8832.1932.191,570,600
Oct 17, 201731.6831.9831.5131.9731.971,494,500
Oct 16, 201731.7531.8431.5631.6631.662,189,900
Oct 13, 201731.6131.8731.4631.6931.692,670,300
Oct 12, 201731.4231.5331.2431.4131.411,039,900
Oct 11, 201731.3031.5631.3031.4031.401,706,100
Oct 10, 201731.3531.5531.1031.2531.251,465,700
Oct 09, 201731.3031.5631.2531.2831.281,344,500
Oct 06, 201731.4731.5731.1331.1531.151,873,100
Oct 05, 201731.6331.7231.4231.5931.591,645,800
Oct 04, 201731.7131.7731.5031.6231.621,471,700
Oct 03, 201731.4831.8431.3431.7031.701,442,000
Oct 02, 201731.7531.8231.4131.4831.481,773,100
Sep 29, 201731.8431.9631.5531.9131.912,013,000
Sep 28, 201731.3031.9731.2631.9331.931,835,900
Sep 27, 201731.6031.8531.0531.2531.252,509,700
Sep 26, 201732.1232.1731.3531.6931.693,730,500
Sep 25, 201732.1832.5532.1232.4532.451,083,400
Sep 22, 201732.5532.5532.0232.0932.091,182,200
Sep 21, 201732.4932.6932.2732.3132.311,586,100
Sep 20, 201732.6032.6432.3632.4932.491,235,100
Sep 19, 201732.7932.9032.2632.5332.531,638,600
Sep 18, 201732.8432.9832.6332.6532.651,428,700
Sep 15, 201732.5132.8532.4432.8532.852,152,900
Sep 14, 201732.4332.6632.2832.6332.631,436,800
Sep 13, 201732.7032.7532.4132.4432.441,228,700
Sep 12, 201732.5532.8832.4532.6632.661,367,600
Sep 11, 201732.4832.7132.4432.5532.551,259,400
Sep 08, 201732.4132.7432.3032.4632.461,304,200
Sep 07, 201732.3832.5032.2132.4132.411,067,300
Sep 06, 201732.1432.8932.1432.3432.342,190,000
Sep 05, 201732.3032.4231.9632.0232.021,536,700
Sep 01, 201731.9032.4331.8932.3032.301,725,000
Aug 31, 201731.7331.9331.6431.8731.871,621,400
Aug 30, 201731.2431.7331.0531.6831.681,355,200
Aug 29, 201731.0431.3531.0431.2431.24906,200
Aug 28, 201731.2631.3130.9031.0931.091,708,400
Aug 25, 201731.4131.4431.2131.2931.291,188,400
Aug 24, 201731.1431.5331.1331.3231.321,485,500
Aug 23, 201730.9431.1830.7031.1031.101,324,600
Aug 22, 201731.2831.4030.8630.9730.971,493,600
Aug 21, 201731.0231.3830.9331.2431.242,517,700
Aug 18, 201731.7831.8030.9230.9730.972,653,000
Aug 17, 201731.6532.0131.4131.7831.782,115,100
Aug 16, 201730.7131.9930.7131.6531.653,608,200
Aug 15, 201730.8630.8630.3130.6830.681,488,100
Aug 14, 201730.4230.8630.3030.7030.701,999,900
Aug 11, 201730.1430.3229.9830.2930.291,649,900
Aug 10, 201730.6230.8730.1430.1430.141,954,400
Aug 09, 201731.1631.2930.5730.5930.593,040,200
Aug 08, 201731.1531.4431.0931.2231.221,733,900
Aug 07, 201731.0031.2130.9131.1531.151,251,500
Aug 04, 201730.9531.0430.8130.9530.951,165,900
Aug 03, 201731.0431.0630.5530.9730.972,152,500
Aug 02, 201731.2131.3730.8931.0831.082,164,300
Aug 01, 201731.7431.7731.0431.1831.182,032,600
Jul 31, 201731.1431.6530.8531.5931.592,694,200
Jul 28, 201731.6831.7431.0031.0631.063,150,400
Jul 28, 20170.64 Dividend
Jul 27, 201732.9933.0231.7732.1031.466,325,400
Jul 26, 201733.3033.5333.2233.4532.781,731,800
Jul 25, 201733.3433.3832.9333.2332.572,222,400
Jul 24, 201733.4833.5233.2333.2732.611,259,500
Jul 21, 201733.4733.5033.1533.4832.811,202,100
Jul 20, 201733.7033.7133.4133.4532.781,151,800
Jul 19, 201733.5733.7133.4233.5732.901,432,200
Jul 18, 201733.6633.8533.4733.5032.831,549,900
Jul 17, 201733.4033.7533.2733.6833.011,664,200
Jul 14, 201733.1033.4433.0233.3732.701,710,300
Jul 13, 201732.9133.0032.7432.8632.201,410,400
Jul 12, 201732.5932.9432.5832.9332.271,869,100
Jul 11, 201732.3032.3532.0432.2731.631,655,600
Jul 10, 201732.6432.7432.1632.2031.561,257,200
Jul 07, 201732.4232.7132.0432.6031.951,465,700
Jul 06, 201732.9332.9732.3132.3531.712,242,400
Jul 05, 201733.7033.7332.9333.0632.401,842,300
Jul 03, 201733.1033.7833.0433.7033.03888,500
Jun 30, 201733.1333.2632.7233.0232.361,842,500
Jun 29, 201734.3334.3332.9332.9632.303,761,500
Jun 28, 201734.2534.7634.2034.5233.832,426,700
Jun 27, 201734.6134.8434.2134.2533.571,880,700
Jun 26, 201734.2034.7434.1434.6633.972,113,000
Jun 23, 201733.6934.2333.6434.1333.453,260,700
Jun 22, 201733.5233.8633.4233.6532.981,753,600
Jun 21, 201733.4033.6033.2833.5132.841,486,400
Jun 20, 201733.3133.5333.2333.4032.731,799,600
Jun 19, 201732.9333.3132.7133.3032.641,920,600
Jun 16, 201732.5032.9632.3932.9332.273,029,000
Jun 15, 201732.4032.7832.2432.4631.811,504,600
Jun 14, 201732.8232.9732.3832.4731.822,964,100
Jun 13, 201732.5932.7932.3032.5931.941,775,200
Jun 12, 201731.7032.6931.6932.6732.024,174,100
Jun 09, 201731.2931.8631.1131.6731.042,267,600
Jun 08, 201731.2431.3530.6731.3130.692,612,300
Jun 07, 201731.2031.4331.1431.2330.611,797,700
Jun 06, 201731.2831.4431.1431.1630.542,525,600
Jun 05, 201731.4031.4730.9031.1830.563,155,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...