Mail

OHI - Omega Healthcare Investors, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 21, 2020	44.55	44.85	44.47	44.75	44.75	417,481
Feb 20, 2020	43.85	44.60	43.71	44.55	44.55	929,900
Feb 19, 2020	44.51	44.51	43.63	43.89	43.89	1,005,300
Feb 18, 2020	44.37	44.58	44.14	44.51	44.51	1,089,600
Feb 14, 2020	44.00	44.34	43.81	44.32	44.32	1,130,100
Feb 13, 2020	43.20	43.79	43.19	43.71	43.71	890,800
Feb 12, 2020	43.18	43.35	42.72	43.26	43.26	1,680,600
Feb 11, 2020	43.16	43.50	42.75	43.04	43.04	1,341,700
Feb 10, 2020	42.86	43.17	42.71	43.16	43.16	1,124,800
Feb 07, 2020	42.65	42.82	42.43	42.56	42.56	1,123,400
Feb 06, 2020	42.61	42.97	42.47	42.55	42.55	1,191,500
Feb 05, 2020	42.43	42.62	42.32	42.50	42.50	1,073,800
Feb 04, 2020	42.23	42.69	42.10	42.56	42.56	1,551,100
Feb 03, 2020	41.96	42.28	41.93	42.04	42.04	2,342,400
Jan 31, 2020	42.00	42.15	41.61	41.95	41.95	2,862,000
Jan 30, 2020	42.59	42.71	41.97	42.00	42.00	1,848,500
Jan 30, 2020	0.67 Dividend
Jan 29, 2020	43.60	43.60	43.17	43.30	42.63	1,791,200
Jan 28, 2020	43.31	43.62	43.20	43.40	42.73	1,795,600
Jan 27, 2020	43.07	43.49	43.07	43.26	42.59	2,230,000
Jan 24, 2020	43.25	43.56	43.06	43.29	42.62	1,117,000
Jan 23, 2020	43.03	43.57	42.93	43.23	42.56	2,041,700
Jan 22, 2020	43.91	44.09	43.21	43.25	42.58	2,458,300
Jan 21, 2020	43.25	44.08	43.20	44.02	43.34	1,321,300
Jan 17, 2020	43.50	43.73	43.21	43.26	42.59	1,387,800
Jan 16, 2020	43.36	43.75	43.00	43.47	42.80	2,270,600
Jan 15, 2020	42.93	43.60	42.90	43.24	42.57	1,424,800
Jan 14, 2020	43.17	43.18	42.51	42.85	42.19	2,092,400
Jan 13, 2020	42.39	43.25	42.36	43.17	42.50	1,588,800
Jan 10, 2020	41.81	42.42	41.76	42.36	41.70	1,394,300
Jan 09, 2020	41.80	41.94	41.53	41.81	41.16	2,542,700
Jan 08, 2020	41.69	41.90	41.48	41.74	41.09	2,156,200
Jan 07, 2020	42.06	42.12	41.39	41.69	41.04	1,169,000
Jan 06, 2020	42.00	42.42	41.85	42.12	41.47	1,922,900
Jan 03, 2020	41.50	42.22	41.41	42.09	41.44	949,900
Jan 02, 2020	42.58	42.64	41.20	41.67	41.03	1,350,200
Dec 31, 2019	41.68	42.41	41.60	42.35	41.69	1,333,500
Dec 30, 2019	41.69	41.79	41.40	41.75	41.10	1,046,800
Dec 27, 2019	41.73	41.82	41.49	41.75	41.10	806,500
Dec 26, 2019	41.44	41.60	41.35	41.56	40.92	765,700
Dec 24, 2019	41.63	41.71	41.33	41.38	40.74	439,800
Dec 23, 2019	42.53	42.63	41.53	41.62	40.98	1,143,100
Dec 20, 2019	41.74	42.57	41.69	42.53	41.87	4,900,300
Dec 19, 2019	40.74	41.40	40.72	41.36	40.72	2,261,600
Dec 18, 2019	40.65	40.99	40.59	40.71	40.08	1,991,000
Dec 17, 2019	41.32	41.45	40.56	40.67	40.04	1,727,300
Dec 16, 2019	41.09	41.25	40.66	41.15	40.51	2,299,200
Dec 13, 2019	41.42	41.82	40.84	41.03	40.40	1,785,500
Dec 12, 2019	42.12	42.37	41.17	41.42	40.78	1,317,100
Dec 11, 2019	42.76	42.89	42.00	42.12	41.47	1,373,600
Dec 10, 2019	42.77	43.00	42.46	42.89	42.23	1,373,700
Dec 09, 2019	42.49	43.03	42.41	42.72	42.06	1,469,900
Dec 06, 2019	42.37	42.88	42.36	42.48	41.82	1,917,200
Dec 05, 2019	41.90	42.33	41.86	42.29	41.64	1,988,000
Dec 04, 2019	41.72	42.39	41.66	41.92	41.27	1,350,600
Dec 03, 2019	41.63	41.95	41.42	41.92	41.27	1,470,500
Dec 02, 2019	41.95	42.02	41.40	41.58	40.94	1,860,300
Nov 29, 2019	42.40	42.65	42.00	42.03	41.38	917,900
Nov 27, 2019	41.95	42.47	41.83	42.47	41.81	1,889,000
Nov 26, 2019	41.75	42.09	41.61	42.07	41.42	11,313,200
Nov 25, 2019	41.04	41.82	41.01	41.64	41.00	2,506,300
Nov 22, 2019	41.05	41.23	40.65	40.87	40.24	1,264,300
Nov 21, 2019	41.45	41.71	41.00	41.00	40.37	1,287,100
Nov 20, 2019	41.77	42.01	41.28	41.62	40.98	2,071,800
Nov 19, 2019	41.75	41.97	41.57	41.78	41.13	1,097,800
Nov 18, 2019	41.18	41.90	41.16	41.59	40.95	1,244,000
Nov 15, 2019	41.72	41.90	41.05	41.18	40.54	1,631,000
Nov 14, 2019	41.42	41.79	41.34	41.75	41.10	1,223,300
Nov 13, 2019	41.16	41.54	41.16	41.29	40.65	1,489,900
Nov 12, 2019	41.26	41.78	41.00	41.16	40.52	2,336,600
Nov 11, 2019	41.30	41.38	40.84	41.07	40.43	1,716,900
Nov 08, 2019	41.11	41.68	41.01	41.07	40.43	2,557,200
Nov 07, 2019	42.21	42.39	40.94	41.23	40.59	2,113,900
Nov 06, 2019	43.00	43.00	42.01	42.47	41.81	2,722,800
Nov 05, 2019	43.13	43.29	41.74	42.39	41.73	3,221,300
Nov 04, 2019	43.82	43.89	43.09	43.41	42.74	1,591,300
Nov 01, 2019	44.10	44.23	43.31	43.95	43.27	1,836,600
Oct 31, 2019	43.90	44.33	43.74	44.04	43.36	1,673,800
Oct 30, 2019	43.49	43.88	43.40	43.82	43.14	1,742,200
Oct 30, 2019	0.67 Dividend
Oct 29, 2019	43.71	44.51	43.70	44.16	42.82	1,685,000
Oct 28, 2019	43.75	44.02	43.53	43.69	42.36	1,674,600
Oct 25, 2019	44.30	44.42	43.78	43.92	42.58	1,743,300
Oct 24, 2019	44.50	44.59	44.17	44.39	43.04	1,369,800
Oct 23, 2019	44.46	44.69	44.07	44.40	43.05	1,831,100
Oct 22, 2019	44.40	44.70	44.20	44.41	43.06	1,493,000
Oct 21, 2019	44.40	44.70	43.80	44.40	43.05	2,269,500
Oct 18, 2019	44.24	45.01	44.22	44.96	43.59	1,083,900
Oct 17, 2019	43.40	44.25	43.20	44.20	42.86	1,722,500
Oct 16, 2019	43.42	43.49	42.93	43.29	41.97	1,161,800
Oct 15, 2019	43.11	43.63	43.02	43.41	42.09	1,545,800
Oct 14, 2019	42.50	43.08	42.37	43.02	41.71	912,400
Oct 11, 2019	42.39	42.92	42.15	42.42	41.13	1,357,300
Oct 10, 2019	42.20	42.52	41.90	42.25	40.97	999,900
Oct 09, 2019	42.82	42.94	42.23	42.25	40.97	1,098,200
Oct 08, 2019	42.38	42.72	41.94	42.64	41.34	1,735,200
Oct 07, 2019	42.09	42.58	42.09	42.36	41.07	1,214,200
Oct 04, 2019	42.03	42.43	42.03	42.41	41.12	895,700
Oct 03, 2019	41.52	42.21	41.40	42.00	40.72	1,091,100
Oct 02, 2019	41.28	41.56	41.03	41.40	40.14	1,117,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...