OHI - Omega Healthcare Investors, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202044.5544.8544.4744.7544.75417,481
Feb 20, 202043.8544.6043.7144.5544.55929,900
Feb 19, 202044.5144.5143.6343.8943.891,005,300
Feb 18, 202044.3744.5844.1444.5144.511,089,600
Feb 14, 202044.0044.3443.8144.3244.321,130,100
Feb 13, 202043.2043.7943.1943.7143.71890,800
Feb 12, 202043.1843.3542.7243.2643.261,680,600
Feb 11, 202043.1643.5042.7543.0443.041,341,700
Feb 10, 202042.8643.1742.7143.1643.161,124,800
Feb 07, 202042.6542.8242.4342.5642.561,123,400
Feb 06, 202042.6142.9742.4742.5542.551,191,500
Feb 05, 202042.4342.6242.3242.5042.501,073,800
Feb 04, 202042.2342.6942.1042.5642.561,551,100
Feb 03, 202041.9642.2841.9342.0442.042,342,400
Jan 31, 202042.0042.1541.6141.9541.952,862,000
Jan 30, 202042.5942.7141.9742.0042.001,848,500
Jan 30, 20200.67 Dividend
Jan 29, 202043.6043.6043.1743.3042.631,791,200
Jan 28, 202043.3143.6243.2043.4042.731,795,600
Jan 27, 202043.0743.4943.0743.2642.592,230,000
Jan 24, 202043.2543.5643.0643.2942.621,117,000
Jan 23, 202043.0343.5742.9343.2342.562,041,700
Jan 22, 202043.9144.0943.2143.2542.582,458,300
Jan 21, 202043.2544.0843.2044.0243.341,321,300
Jan 17, 202043.5043.7343.2143.2642.591,387,800
Jan 16, 202043.3643.7543.0043.4742.802,270,600
Jan 15, 202042.9343.6042.9043.2442.571,424,800
Jan 14, 202043.1743.1842.5142.8542.192,092,400
Jan 13, 202042.3943.2542.3643.1742.501,588,800
Jan 10, 202041.8142.4241.7642.3641.701,394,300
Jan 09, 202041.8041.9441.5341.8141.162,542,700
Jan 08, 202041.6941.9041.4841.7441.092,156,200
Jan 07, 202042.0642.1241.3941.6941.041,169,000
Jan 06, 202042.0042.4241.8542.1241.471,922,900
Jan 03, 202041.5042.2241.4142.0941.44949,900
Jan 02, 202042.5842.6441.2041.6741.031,350,200
Dec 31, 201941.6842.4141.6042.3541.691,333,500
Dec 30, 201941.6941.7941.4041.7541.101,046,800
Dec 27, 201941.7341.8241.4941.7541.10806,500
Dec 26, 201941.4441.6041.3541.5640.92765,700
Dec 24, 201941.6341.7141.3341.3840.74439,800
Dec 23, 201942.5342.6341.5341.6240.981,143,100
Dec 20, 201941.7442.5741.6942.5341.874,900,300
Dec 19, 201940.7441.4040.7241.3640.722,261,600
Dec 18, 201940.6540.9940.5940.7140.081,991,000
Dec 17, 201941.3241.4540.5640.6740.041,727,300
Dec 16, 201941.0941.2540.6641.1540.512,299,200
Dec 13, 201941.4241.8240.8441.0340.401,785,500
Dec 12, 201942.1242.3741.1741.4240.781,317,100
Dec 11, 201942.7642.8942.0042.1241.471,373,600
Dec 10, 201942.7743.0042.4642.8942.231,373,700
Dec 09, 201942.4943.0342.4142.7242.061,469,900
Dec 06, 201942.3742.8842.3642.4841.821,917,200
Dec 05, 201941.9042.3341.8642.2941.641,988,000
Dec 04, 201941.7242.3941.6641.9241.271,350,600
Dec 03, 201941.6341.9541.4241.9241.271,470,500
Dec 02, 201941.9542.0241.4041.5840.941,860,300
Nov 29, 201942.4042.6542.0042.0341.38917,900
Nov 27, 201941.9542.4741.8342.4741.811,889,000
Nov 26, 201941.7542.0941.6142.0741.4211,313,200
Nov 25, 201941.0441.8241.0141.6441.002,506,300
Nov 22, 201941.0541.2340.6540.8740.241,264,300
Nov 21, 201941.4541.7141.0041.0040.371,287,100
Nov 20, 201941.7742.0141.2841.6240.982,071,800
Nov 19, 201941.7541.9741.5741.7841.131,097,800
Nov 18, 201941.1841.9041.1641.5940.951,244,000
Nov 15, 201941.7241.9041.0541.1840.541,631,000
Nov 14, 201941.4241.7941.3441.7541.101,223,300
Nov 13, 201941.1641.5441.1641.2940.651,489,900
Nov 12, 201941.2641.7841.0041.1640.522,336,600
Nov 11, 201941.3041.3840.8441.0740.431,716,900
Nov 08, 201941.1141.6841.0141.0740.432,557,200
Nov 07, 201942.2142.3940.9441.2340.592,113,900
Nov 06, 201943.0043.0042.0142.4741.812,722,800
Nov 05, 201943.1343.2941.7442.3941.733,221,300
Nov 04, 201943.8243.8943.0943.4142.741,591,300
Nov 01, 201944.1044.2343.3143.9543.271,836,600
Oct 31, 201943.9044.3343.7444.0443.361,673,800
Oct 30, 201943.4943.8843.4043.8243.141,742,200
Oct 30, 20190.67 Dividend
Oct 29, 201943.7144.5143.7044.1642.821,685,000
Oct 28, 201943.7544.0243.5343.6942.361,674,600
Oct 25, 201944.3044.4243.7843.9242.581,743,300
Oct 24, 201944.5044.5944.1744.3943.041,369,800
Oct 23, 201944.4644.6944.0744.4043.051,831,100
Oct 22, 201944.4044.7044.2044.4143.061,493,000
Oct 21, 201944.4044.7043.8044.4043.052,269,500
Oct 18, 201944.2445.0144.2244.9643.591,083,900
Oct 17, 201943.4044.2543.2044.2042.861,722,500
Oct 16, 201943.4243.4942.9343.2941.971,161,800
Oct 15, 201943.1143.6343.0243.4142.091,545,800
Oct 14, 201942.5043.0842.3743.0241.71912,400
Oct 11, 201942.3942.9242.1542.4241.131,357,300
Oct 10, 201942.2042.5241.9042.2540.97999,900
Oct 09, 201942.8242.9442.2342.2540.971,098,200
Oct 08, 201942.3842.7241.9442.6441.341,735,200
Oct 07, 201942.0942.5842.0942.3641.071,214,200
Oct 04, 201942.0342.4342.0342.4141.12895,700
Oct 03, 201941.5242.2141.4042.0040.721,091,100
Oct 02, 201941.2841.5641.0341.4040.141,117,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...