Advertisement
Advertisement
U.S. Markets close in 4 hrs 12 mins
Advertisement
Advertisement
Advertisement
Advertisement

Omega Healthcare Investors, Inc. (OHI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.95+0.79 (+2.70%)
As of 11:48AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202229.4530.0329.0929.9529.95979,268
May 16, 202228.5429.4028.5429.1629.162,941,000
May 13, 202228.0328.4327.7328.4328.432,976,600
May 12, 202227.0427.9326.8527.9327.932,756,300
May 11, 202227.2327.9927.0427.1027.102,419,000
May 10, 202228.1828.2526.8627.1427.142,449,800
May 09, 202228.2228.4727.7428.0228.023,145,100
May 06, 202228.7128.9527.8228.3528.353,509,000
May 05, 202228.8529.3628.5429.0829.083,690,900
May 04, 202228.7029.0328.1028.9428.943,584,400
May 03, 202225.9328.8925.9328.8228.828,330,200
May 02, 202225.7025.9024.8125.1325.135,169,900
Apr 29, 202226.4726.5425.4125.4825.485,792,300
Apr 28, 202226.8027.2726.4227.0927.093,363,200
Apr 27, 202227.2427.5426.6226.6526.653,655,300
Apr 26, 202227.7227.9127.2227.2227.223,981,400
Apr 25, 202227.3127.8527.0627.7627.763,482,100
Apr 22, 202227.5227.6327.0927.3127.313,041,400
Apr 21, 202227.7727.8627.3227.5127.512,549,600
Apr 20, 202227.0027.8226.9427.6027.602,995,400
Apr 19, 202226.5926.9926.5826.8726.872,766,800
Apr 18, 202227.3027.4426.4326.4926.493,851,400
Apr 14, 202227.3527.9627.3427.4727.472,975,100
Apr 13, 202227.5027.6827.1227.2127.214,250,700
Apr 12, 202228.0728.1826.9927.3327.336,278,000
Apr 11, 202228.6628.9028.4028.6728.672,450,700
Apr 08, 202228.5328.9828.5328.6228.621,244,200
Apr 07, 202228.9829.1028.1628.6528.652,364,400
Apr 06, 202229.0529.3128.6029.0829.083,420,400
Apr 05, 202230.2030.3829.0929.1129.115,508,100
Apr 04, 202231.7631.7830.6931.0231.022,488,800
Apr 01, 202231.2931.8231.1731.7731.772,244,100
Mar 31, 202231.7931.9231.1631.1631.162,185,100
Mar 30, 202231.3231.7331.0331.6731.672,104,300
Mar 29, 202230.9731.7330.8531.5231.522,377,600
Mar 28, 202230.6030.9030.5030.7630.762,033,700
Mar 25, 202230.1030.7530.0830.6030.602,076,800
Mar 24, 202229.3930.0429.3130.0230.022,429,100
Mar 23, 202229.0629.4828.9129.3729.371,745,700
Mar 22, 202229.3029.6129.0429.2029.202,460,800
Mar 21, 202229.0729.5528.9529.0829.081,470,400
Mar 18, 202228.6229.0428.5128.9828.982,984,100
Mar 17, 202228.5029.2228.4029.0529.051,861,300
Mar 16, 202228.5328.7827.8728.6628.662,473,500
Mar 15, 202228.5328.8828.2228.3628.362,372,300
Mar 14, 202228.8629.4428.4028.5328.532,568,600
Mar 11, 202228.8929.0728.5528.7328.731,276,800
Mar 10, 202228.2628.7428.0228.7128.711,508,800
Mar 09, 202228.6228.9028.4128.4728.471,685,500
Mar 08, 202227.7828.7027.7128.3428.342,202,600
Mar 07, 202228.1828.3027.7527.7527.751,848,900
Mar 04, 202227.8728.3127.7728.3028.301,671,300
Mar 03, 202228.0928.2527.7528.1228.122,079,300
Mar 02, 202227.5328.2227.5328.1128.112,592,100
Mar 01, 202228.1228.1427.1727.5327.533,561,400
Feb 28, 202228.0928.3327.7928.1728.172,971,300
Feb 25, 202227.8328.4827.7128.4628.462,108,300
Feb 24, 202227.1027.8426.9327.7327.732,559,200
Feb 23, 202228.2128.5027.5627.5727.571,802,400
Feb 22, 202228.1328.4327.7728.1428.141,869,000
Feb 18, 202228.7529.2128.3028.3528.353,036,000
Feb 17, 202228.7229.1528.7228.8228.822,873,200
Feb 16, 202228.8329.4828.7429.3029.302,213,100
Feb 15, 202228.6228.8228.1428.5628.562,646,300
Feb 14, 202228.9129.2328.3828.4728.473,356,400
Feb 11, 202228.5229.4428.5028.8728.875,154,300
Feb 10, 202228.2529.1228.1528.4328.434,000,100
Feb 09, 202227.9028.5427.9028.5328.533,879,600
Feb 08, 202227.5627.9327.0927.6227.624,317,800
Feb 07, 202227.3427.6427.1227.5227.523,984,000
Feb 04, 202228.0028.1526.9227.2027.207,045,100
Feb 04, 20220.67 Dividend
Feb 03, 202229.9329.9828.3128.4027.737,578,200
Feb 02, 202231.0331.0830.2230.3729.654,399,500
Feb 01, 202231.5831.5830.9430.9930.263,529,300
Jan 31, 202230.6631.6030.5831.4830.744,310,400
Jan 28, 202230.2830.8329.5230.8230.093,224,900
Jan 27, 202230.1630.6929.9430.0629.352,132,600
Jan 26, 202230.8731.1929.8530.0029.293,095,200
Jan 25, 202230.0530.6929.6230.4829.762,860,200
Jan 24, 202230.0030.4229.1730.3129.593,262,700
Jan 21, 202230.5430.7730.2830.3929.673,058,200
Jan 20, 202231.3331.5830.5630.5929.873,817,700
Jan 19, 202231.7331.8031.4331.4430.703,472,900
Jan 18, 202231.6331.7731.3131.5630.824,355,800
Jan 14, 202231.1731.7130.9931.6330.882,659,100
Jan 13, 202230.7031.3730.6731.1730.431,716,800
Jan 12, 202231.1831.4230.5630.5829.862,523,300
Jan 11, 202231.1931.3430.8131.2830.541,615,500
Jan 10, 202231.4931.5430.9131.1330.402,215,600
Jan 07, 202230.7031.5030.6631.3730.633,019,600
Jan 06, 202230.5131.0430.4330.9130.182,735,600
Jan 05, 202230.5030.9830.3330.4029.682,245,700
Jan 04, 202230.1330.7530.1330.4329.712,472,900
Jan 03, 202229.6730.0929.5430.0829.372,008,500
Dec 31, 202129.6529.9429.5829.5928.892,062,200
Dec 30, 202129.3529.9129.3529.6528.953,107,600
Dec 29, 202129.2529.4628.9629.3128.621,768,900
Dec 28, 202128.4329.2628.3529.1528.462,696,100
Dec 27, 202128.1028.5327.9228.5227.852,809,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement