Omega Healthcare Investors, Inc. (OHI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

29.95

+0.79

(+2.70%)

As of 11:48AM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	29.45	30.03	29.09	29.95	29.95	979,268
May 16, 2022	28.54	29.40	28.54	29.16	29.16	2,941,000
May 13, 2022	28.03	28.43	27.73	28.43	28.43	2,976,600
May 12, 2022	27.04	27.93	26.85	27.93	27.93	2,756,300
May 11, 2022	27.23	27.99	27.04	27.10	27.10	2,419,000
May 10, 2022	28.18	28.25	26.86	27.14	27.14	2,449,800
May 09, 2022	28.22	28.47	27.74	28.02	28.02	3,145,100
May 06, 2022	28.71	28.95	27.82	28.35	28.35	3,509,000
May 05, 2022	28.85	29.36	28.54	29.08	29.08	3,690,900
May 04, 2022	28.70	29.03	28.10	28.94	28.94	3,584,400
May 03, 2022	25.93	28.89	25.93	28.82	28.82	8,330,200
May 02, 2022	25.70	25.90	24.81	25.13	25.13	5,169,900
Apr 29, 2022	26.47	26.54	25.41	25.48	25.48	5,792,300
Apr 28, 2022	26.80	27.27	26.42	27.09	27.09	3,363,200
Apr 27, 2022	27.24	27.54	26.62	26.65	26.65	3,655,300
Apr 26, 2022	27.72	27.91	27.22	27.22	27.22	3,981,400
Apr 25, 2022	27.31	27.85	27.06	27.76	27.76	3,482,100
Apr 22, 2022	27.52	27.63	27.09	27.31	27.31	3,041,400
Apr 21, 2022	27.77	27.86	27.32	27.51	27.51	2,549,600
Apr 20, 2022	27.00	27.82	26.94	27.60	27.60	2,995,400
Apr 19, 2022	26.59	26.99	26.58	26.87	26.87	2,766,800
Apr 18, 2022	27.30	27.44	26.43	26.49	26.49	3,851,400
Apr 14, 2022	27.35	27.96	27.34	27.47	27.47	2,975,100
Apr 13, 2022	27.50	27.68	27.12	27.21	27.21	4,250,700
Apr 12, 2022	28.07	28.18	26.99	27.33	27.33	6,278,000
Apr 11, 2022	28.66	28.90	28.40	28.67	28.67	2,450,700
Apr 08, 2022	28.53	28.98	28.53	28.62	28.62	1,244,200
Apr 07, 2022	28.98	29.10	28.16	28.65	28.65	2,364,400
Apr 06, 2022	29.05	29.31	28.60	29.08	29.08	3,420,400
Apr 05, 2022	30.20	30.38	29.09	29.11	29.11	5,508,100
Apr 04, 2022	31.76	31.78	30.69	31.02	31.02	2,488,800
Apr 01, 2022	31.29	31.82	31.17	31.77	31.77	2,244,100
Mar 31, 2022	31.79	31.92	31.16	31.16	31.16	2,185,100
Mar 30, 2022	31.32	31.73	31.03	31.67	31.67	2,104,300
Mar 29, 2022	30.97	31.73	30.85	31.52	31.52	2,377,600
Mar 28, 2022	30.60	30.90	30.50	30.76	30.76	2,033,700
Mar 25, 2022	30.10	30.75	30.08	30.60	30.60	2,076,800
Mar 24, 2022	29.39	30.04	29.31	30.02	30.02	2,429,100
Mar 23, 2022	29.06	29.48	28.91	29.37	29.37	1,745,700
Mar 22, 2022	29.30	29.61	29.04	29.20	29.20	2,460,800
Mar 21, 2022	29.07	29.55	28.95	29.08	29.08	1,470,400
Mar 18, 2022	28.62	29.04	28.51	28.98	28.98	2,984,100
Mar 17, 2022	28.50	29.22	28.40	29.05	29.05	1,861,300
Mar 16, 2022	28.53	28.78	27.87	28.66	28.66	2,473,500
Mar 15, 2022	28.53	28.88	28.22	28.36	28.36	2,372,300
Mar 14, 2022	28.86	29.44	28.40	28.53	28.53	2,568,600
Mar 11, 2022	28.89	29.07	28.55	28.73	28.73	1,276,800
Mar 10, 2022	28.26	28.74	28.02	28.71	28.71	1,508,800
Mar 09, 2022	28.62	28.90	28.41	28.47	28.47	1,685,500
Mar 08, 2022	27.78	28.70	27.71	28.34	28.34	2,202,600
Mar 07, 2022	28.18	28.30	27.75	27.75	27.75	1,848,900
Mar 04, 2022	27.87	28.31	27.77	28.30	28.30	1,671,300
Mar 03, 2022	28.09	28.25	27.75	28.12	28.12	2,079,300
Mar 02, 2022	27.53	28.22	27.53	28.11	28.11	2,592,100
Mar 01, 2022	28.12	28.14	27.17	27.53	27.53	3,561,400
Feb 28, 2022	28.09	28.33	27.79	28.17	28.17	2,971,300
Feb 25, 2022	27.83	28.48	27.71	28.46	28.46	2,108,300
Feb 24, 2022	27.10	27.84	26.93	27.73	27.73	2,559,200
Feb 23, 2022	28.21	28.50	27.56	27.57	27.57	1,802,400
Feb 22, 2022	28.13	28.43	27.77	28.14	28.14	1,869,000
Feb 18, 2022	28.75	29.21	28.30	28.35	28.35	3,036,000
Feb 17, 2022	28.72	29.15	28.72	28.82	28.82	2,873,200
Feb 16, 2022	28.83	29.48	28.74	29.30	29.30	2,213,100
Feb 15, 2022	28.62	28.82	28.14	28.56	28.56	2,646,300
Feb 14, 2022	28.91	29.23	28.38	28.47	28.47	3,356,400
Feb 11, 2022	28.52	29.44	28.50	28.87	28.87	5,154,300
Feb 10, 2022	28.25	29.12	28.15	28.43	28.43	4,000,100
Feb 09, 2022	27.90	28.54	27.90	28.53	28.53	3,879,600
Feb 08, 2022	27.56	27.93	27.09	27.62	27.62	4,317,800
Feb 07, 2022	27.34	27.64	27.12	27.52	27.52	3,984,000
Feb 04, 2022	28.00	28.15	26.92	27.20	27.20	7,045,100
Feb 04, 2022	0.67 Dividend
Feb 03, 2022	29.93	29.98	28.31	28.40	27.73	7,578,200
Feb 02, 2022	31.03	31.08	30.22	30.37	29.65	4,399,500
Feb 01, 2022	31.58	31.58	30.94	30.99	30.26	3,529,300
Jan 31, 2022	30.66	31.60	30.58	31.48	30.74	4,310,400
Jan 28, 2022	30.28	30.83	29.52	30.82	30.09	3,224,900
Jan 27, 2022	30.16	30.69	29.94	30.06	29.35	2,132,600
Jan 26, 2022	30.87	31.19	29.85	30.00	29.29	3,095,200
Jan 25, 2022	30.05	30.69	29.62	30.48	29.76	2,860,200
Jan 24, 2022	30.00	30.42	29.17	30.31	29.59	3,262,700
Jan 21, 2022	30.54	30.77	30.28	30.39	29.67	3,058,200
Jan 20, 2022	31.33	31.58	30.56	30.59	29.87	3,817,700
Jan 19, 2022	31.73	31.80	31.43	31.44	30.70	3,472,900
Jan 18, 2022	31.63	31.77	31.31	31.56	30.82	4,355,800
Jan 14, 2022	31.17	31.71	30.99	31.63	30.88	2,659,100
Jan 13, 2022	30.70	31.37	30.67	31.17	30.43	1,716,800
Jan 12, 2022	31.18	31.42	30.56	30.58	29.86	2,523,300
Jan 11, 2022	31.19	31.34	30.81	31.28	30.54	1,615,500
Jan 10, 2022	31.49	31.54	30.91	31.13	30.40	2,215,600
Jan 07, 2022	30.70	31.50	30.66	31.37	30.63	3,019,600
Jan 06, 2022	30.51	31.04	30.43	30.91	30.18	2,735,600
Jan 05, 2022	30.50	30.98	30.33	30.40	29.68	2,245,700
Jan 04, 2022	30.13	30.75	30.13	30.43	29.71	2,472,900
Jan 03, 2022	29.67	30.09	29.54	30.08	29.37	2,008,500
Dec 31, 2021	29.65	29.94	29.58	29.59	28.89	2,062,200
Dec 30, 2021	29.35	29.91	29.35	29.65	28.95	3,107,600
Dec 29, 2021	29.25	29.46	28.96	29.31	28.62	1,768,900
Dec 28, 2021	28.43	29.26	28.35	29.15	28.46	2,696,100
Dec 27, 2021	28.10	28.53	27.92	28.52	27.85	2,809,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,061.09+53.08(+1.32%)

Dow 3032,443.24+219.82(+0.68%)

Nasdaq11,882.29+219.50(+1.88%)

Russell 20001,821.13+37.70(+2.11%)

Crude Oil114.23+0.03(+0.03%)

Gold1,819.80+5.80(+0.32%)

Omega Healthcare Investors, Inc. (OHI)

S&P 500
4,061.09
+53.08(+1.32%)

Dow 30
32,443.24
+219.82(+0.68%)

Nasdaq
11,882.29
+219.50(+1.88%)

Russell 2000
1,821.13
+37.70(+2.11%)

Crude Oil
114.23
+0.03(+0.03%)

Gold
1,819.80
+5.80(+0.32%)