OHI - Omega Healthcare Investors, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201943.1143.4743.0543.4743.47199,919
Oct 14, 201942.5043.0842.3743.0243.02912,400
Oct 11, 201942.3942.9242.1542.4242.421,357,300
Oct 10, 201942.2042.5241.9042.2542.25999,900
Oct 09, 201942.8242.9442.2342.2542.251,098,200
Oct 08, 201942.3842.7241.9442.6442.641,735,200
Oct 07, 201942.0942.5842.0942.3642.361,214,200
Oct 04, 201942.0342.4342.0342.4142.41895,700
Oct 03, 201941.5242.2141.4042.0042.001,091,100
Oct 02, 201941.2841.5641.0341.4041.401,117,600
Oct 01, 201941.7041.9041.1541.2841.281,115,600
Sep 30, 201941.6941.9641.6041.7941.791,064,000
Sep 27, 201942.0642.2341.4541.6241.621,321,500
Sep 26, 201942.1342.2541.8442.0142.011,244,900
Sep 25, 201941.6942.1541.6241.8841.881,545,500
Sep 24, 201941.3741.9941.3441.7541.752,546,600
Sep 23, 201940.9541.5140.9141.2741.271,797,800
Sep 20, 201941.2041.3640.9440.9540.952,429,300
Sep 19, 201941.3441.4341.0441.1841.18960,900
Sep 18, 201941.5741.6140.8541.1341.132,183,300
Sep 17, 201941.2141.6541.2041.4241.421,475,100
Sep 16, 201940.6641.1140.4141.0241.021,391,400
Sep 13, 201941.0041.6340.2640.5240.521,372,000
Sep 12, 201941.2141.4340.8741.1641.161,558,200
Sep 11, 201940.3440.7540.0540.6640.661,692,600
Sep 10, 201940.2540.3439.8340.1840.183,959,000
Sep 09, 201941.4441.4740.9841.3641.361,198,800
Sep 06, 201941.3941.6441.3341.5041.50912,000
Sep 05, 201941.3741.5640.8641.3941.391,049,900
Sep 04, 201941.4941.6741.3041.5541.551,089,600
Sep 03, 201940.7441.4940.6641.2441.241,661,300
Aug 30, 201940.6840.8540.4240.6840.681,045,500
Aug 29, 201940.4440.7240.2740.6540.65947,700
Aug 28, 201940.0640.4439.9140.1840.181,204,500
Aug 27, 201940.6140.8440.0640.0640.061,826,100
Aug 26, 201940.5740.8439.9640.3840.382,199,900
Aug 23, 201940.1341.3240.1340.3940.393,798,000
Aug 22, 201939.4840.2239.3940.1840.182,550,600
Aug 21, 201939.2539.6539.0339.5139.512,634,700
Aug 20, 201939.4439.4939.0639.1939.192,464,900
Aug 19, 201939.0239.5638.9039.3239.323,007,000
Aug 16, 201938.3039.3738.3039.2239.222,105,500
Aug 15, 201938.3338.5037.9638.3038.302,257,700
Aug 14, 201938.2338.5238.0338.1838.181,628,500
Aug 13, 201938.1838.5737.8138.5538.551,655,400
Aug 12, 201938.7038.7837.8938.2638.261,827,600
Aug 09, 201938.1038.7738.0938.6838.682,934,800
Aug 08, 201936.5838.4236.4938.4138.413,279,800
Aug 07, 201936.0136.7035.8136.4336.431,420,000
Aug 06, 201935.8936.3735.7836.0036.001,350,400
Aug 05, 201936.4536.5035.3835.8835.881,200,700
Aug 02, 201936.2936.7136.2236.5836.58786,400
Aug 01, 201936.3036.4635.9636.2936.291,455,400
Jul 31, 201936.4536.7236.1336.3036.301,228,900
Jul 30, 201936.4836.7736.1836.5036.50721,100
Jul 30, 20190.66 Dividend
Jul 29, 201937.1837.5537.0437.1436.481,182,300
Jul 26, 201936.7637.0436.6136.9936.333,001,400
Jul 25, 201936.8436.9036.4636.6536.00678,000
Jul 24, 201936.9036.9736.6036.8436.19691,200
Jul 23, 201936.6037.0236.4736.8736.21851,400
Jul 22, 201936.5436.7536.4036.4935.84861,800
Jul 19, 201937.3437.3936.3136.4035.751,432,900
Jul 18, 201937.1537.5037.0137.3636.70995,000
Jul 17, 201936.9637.2236.8237.0736.411,369,100
Jul 16, 201936.5036.9736.2636.7836.132,056,600
Jul 15, 201937.0037.2936.6236.6335.981,610,900
Jul 12, 201937.1037.1836.8236.9636.301,038,700
Jul 11, 201938.0438.0636.8337.0136.354,333,400
Jul 10, 201938.1438.3337.9338.0937.411,074,900
Jul 09, 201937.9238.0337.7038.0037.32815,600
Jul 08, 201937.7338.0037.5937.9737.30825,600
Jul 05, 201937.6837.8136.8537.7737.101,029,000
Jul 03, 201937.5037.9937.4537.9437.27538,300
Jul 02, 201936.8837.6336.7337.4636.791,107,900
Jul 01, 201937.0037.0136.0836.6736.02889,400
Jun 28, 201936.5336.9236.5336.7536.102,022,700
Jun 27, 201936.6736.9336.1636.5135.861,277,000
Jun 26, 201937.0337.1536.2236.3735.721,819,700
Jun 25, 201937.7338.0637.0337.0436.381,594,200
Jun 24, 201937.8738.2437.5637.6536.982,165,300
Jun 21, 201938.0338.1537.5738.0537.374,668,600
Jun 20, 201937.8438.3237.8238.1637.481,784,500
Jun 19, 201936.9537.9236.7237.7537.081,459,200
Jun 18, 201937.6037.7336.8137.1236.462,858,200
Jun 17, 201936.3937.5636.3937.4136.751,427,000
Jun 14, 201936.3636.7036.3036.5135.86890,400
Jun 13, 201936.1236.4135.9836.3635.71792,400
Jun 12, 201936.0636.2235.9736.1235.481,349,000
Jun 11, 201936.0636.2535.6735.9235.28999,100
Jun 10, 201936.2636.4535.9336.0635.421,014,600
Jun 07, 201936.4436.6336.3236.3335.68926,100
Jun 06, 201936.3436.3635.8536.2535.61685,300
Jun 05, 201935.8536.2635.6636.2135.571,372,700
Jun 04, 201935.3935.5934.7835.5934.962,184,800
Jun 03, 201935.8335.9535.3435.4534.821,156,400
May 31, 201935.4535.7735.2235.6234.991,457,600
May 30, 201935.2535.6835.1935.4834.85810,300
May 29, 201935.7535.8435.0235.1934.561,360,300
May 28, 201936.5436.6235.8235.8235.181,939,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...