U.S. markets closed

Omega Healthcare Investors, Inc. (OHI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.52+0.36 (+0.97%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202137.3937.6636.8037.5237.522,123,400
Mar 04, 202137.5238.0736.7737.1637.161,475,900
Mar 03, 202137.3137.8836.9537.3437.341,519,500
Mar 02, 202137.7737.8736.8237.2037.201,396,400
Mar 01, 202137.9738.5537.7437.8337.831,546,300
Feb 26, 202137.9038.3337.1337.1437.141,472,700
Feb 25, 202138.8039.1837.4637.7937.791,496,300
Feb 24, 202137.7639.0137.6438.8038.801,616,900
Feb 23, 202138.0138.2437.3337.6337.631,049,400
Feb 22, 202137.1838.0036.9838.0038.001,330,600
Feb 19, 202136.9037.4436.6437.3037.301,144,900
Feb 18, 202136.8037.1436.6036.7836.781,137,700
Feb 17, 202136.8037.3536.7036.9236.921,781,200
Feb 16, 202137.4637.6536.5236.8236.821,797,100
Feb 12, 202137.6037.9937.2837.4537.45996,200
Feb 11, 202137.5438.1937.3937.8837.881,526,000
Feb 10, 202136.7037.5536.6937.1337.131,140,300
Feb 09, 202136.5836.7436.4036.6436.641,817,100
Feb 08, 202136.8436.9636.1936.3436.341,453,400
Feb 05, 202136.9937.6436.4836.8536.851,854,000
Feb 05, 20210.67 Dividend
Feb 04, 202137.2537.8337.0037.1836.511,635,900
Feb 03, 202137.2037.2436.5837.0736.401,440,800
Feb 02, 202137.2937.4836.9537.2236.551,167,000
Feb 01, 202136.3437.1336.1437.1336.461,798,100
Jan 29, 202136.6537.0935.9736.2235.571,757,700
Jan 28, 202136.1237.1035.8836.8236.161,874,300
Jan 27, 202135.9036.1335.5536.1335.482,338,100
Jan 26, 202136.2036.4136.0236.1535.50880,900
Jan 25, 202136.0036.4235.7236.0735.421,004,200
Jan 22, 202135.7036.0635.4835.9735.32908,700
Jan 21, 202136.1636.3535.7735.9735.321,337,000
Jan 20, 202135.6036.3935.5036.3635.701,615,000
Jan 19, 202136.0036.0535.1435.6535.011,459,200
Jan 15, 202135.1836.0635.0935.8535.201,685,500
Jan 14, 202136.0636.3834.9135.4434.803,147,000
Jan 13, 202135.5536.2635.4835.6234.982,811,700
Jan 12, 202135.3335.5734.9935.5134.871,279,400
Jan 11, 202135.2535.6134.5735.1734.542,104,500
Jan 08, 202135.5335.9135.1835.4534.811,986,200
Jan 07, 202136.4736.4735.0635.5034.862,481,800
Jan 06, 202135.9336.9935.9336.4235.762,554,800
Jan 05, 202135.1636.1335.1535.8435.191,520,200
Jan 04, 202136.6336.6835.0335.0334.402,191,300
Dec 31, 202036.5936.7636.1536.3235.672,121,900
Dec 30, 202036.9637.4936.6236.8236.16838,700
Dec 29, 202037.3737.6836.6136.7536.09642,200
Dec 28, 202037.0037.4436.7837.3336.66961,200
Dec 24, 202036.7137.2536.6037.2236.55328,400
Dec 23, 202037.4637.7236.5936.6535.991,082,700
Dec 22, 202037.1537.3236.7037.1236.451,256,600
Dec 21, 202036.7137.3036.3837.1036.431,154,300
Dec 18, 202037.7238.0536.9237.2836.613,338,700
Dec 17, 202038.1438.2237.4837.8837.201,298,800
Dec 16, 202039.0039.0037.9238.0737.381,542,600
Dec 15, 202037.8238.8037.4438.7638.061,575,500
Dec 14, 202037.8538.0637.2037.4936.812,037,300
Dec 11, 202037.3237.9237.2037.5936.911,221,100
Dec 10, 202037.7338.0037.2837.3236.652,966,800
Dec 09, 202037.9138.0837.3037.8737.191,547,400
Dec 08, 202037.4938.2437.4837.9537.272,241,400
Dec 07, 202037.3538.0237.3437.9137.232,873,900
Dec 04, 202038.0038.2437.4637.7637.081,994,300
Dec 03, 202037.3837.9936.6837.7937.111,981,600
Dec 02, 202036.1836.9035.8936.8336.172,606,800
Dec 01, 202036.1036.7335.9236.3535.691,750,400
Nov 30, 202036.2036.3535.0035.2234.593,574,700
Nov 27, 202036.1936.2135.4035.8535.20612,400
Nov 25, 202036.8037.0335.8536.2835.631,770,300
Nov 24, 202035.2937.0035.1036.7936.133,728,500
Nov 23, 202034.4535.2434.2134.7534.121,782,900
Nov 20, 202035.1335.1334.1134.4133.791,672,900
Nov 19, 202033.7134.6433.0234.5133.891,174,900
Nov 18, 202035.1335.3033.7333.7433.131,280,400
Nov 17, 202034.5235.4333.9435.1434.512,045,800
Nov 16, 202036.5036.9734.6034.9934.362,036,700
Nov 13, 202033.8535.3533.7935.3234.681,718,900
Nov 12, 202034.2034.6333.3333.6833.071,978,400
Nov 11, 202034.8834.8834.0234.5033.881,387,700
Nov 10, 202034.0035.3233.6934.8934.262,608,700
Nov 09, 202031.4435.1531.3834.4833.864,864,700
Nov 06, 202029.7130.0128.9829.2128.68909,800
Nov 05, 202029.9730.3029.4129.7429.20852,900
Nov 04, 202029.9730.1629.5929.7629.22725,900
Nov 03, 202030.0030.3829.3930.2329.691,532,800
Nov 02, 202028.9629.7628.5629.7429.201,260,600
Oct 30, 202028.9229.4828.0828.8128.291,850,300
Oct 30, 20200.67 Dividend
Oct 29, 202029.0629.8028.4329.7128.521,670,000
Oct 28, 202029.4429.8828.7429.1227.951,967,300
Oct 27, 202030.5230.7329.8229.8728.67971,500
Oct 26, 202030.6730.7530.2430.6129.38818,300
Oct 23, 202030.6031.1030.4530.9329.69948,700
Oct 22, 202029.8630.3629.7030.3229.101,198,400
Oct 21, 202029.9130.0429.4230.0128.80874,100
Oct 20, 202029.7030.1929.6730.0628.851,029,000
Oct 19, 202030.7730.8529.3529.4128.231,941,400
Oct 16, 202030.6431.0930.2630.5429.311,041,700
Oct 15, 202030.5331.3030.4330.9329.69741,600
Oct 14, 202030.8131.0930.3130.7129.481,070,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...