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
Oct 15, 2019	43.11	43.47	43.05	43.47	43.47	199,919
Oct 14, 2019	42.50	43.08	42.37	43.02	43.02	912,400
Oct 11, 2019	42.39	42.92	42.15	42.42	42.42	1,357,300
Oct 10, 2019	42.20	42.52	41.90	42.25	42.25	999,900
Oct 09, 2019	42.82	42.94	42.23	42.25	42.25	1,098,200
Oct 08, 2019	42.38	42.72	41.94	42.64	42.64	1,735,200
Oct 07, 2019	42.09	42.58	42.09	42.36	42.36	1,214,200
Oct 04, 2019	42.03	42.43	42.03	42.41	42.41	895,700
Oct 03, 2019	41.52	42.21	41.40	42.00	42.00	1,091,100
Oct 02, 2019	41.28	41.56	41.03	41.40	41.40	1,117,600
Oct 01, 2019	41.70	41.90	41.15	41.28	41.28	1,115,600
Sep 30, 2019	41.69	41.96	41.60	41.79	41.79	1,064,000
Sep 27, 2019	42.06	42.23	41.45	41.62	41.62	1,321,500
Sep 26, 2019	42.13	42.25	41.84	42.01	42.01	1,244,900
Sep 25, 2019	41.69	42.15	41.62	41.88	41.88	1,545,500
Sep 24, 2019	41.37	41.99	41.34	41.75	41.75	2,546,600
Sep 23, 2019	40.95	41.51	40.91	41.27	41.27	1,797,800
Sep 20, 2019	41.20	41.36	40.94	40.95	40.95	2,429,300
Sep 19, 2019	41.34	41.43	41.04	41.18	41.18	960,900
Sep 18, 2019	41.57	41.61	40.85	41.13	41.13	2,183,300
Sep 17, 2019	41.21	41.65	41.20	41.42	41.42	1,475,100
Sep 16, 2019	40.66	41.11	40.41	41.02	41.02	1,391,400
Sep 13, 2019	41.00	41.63	40.26	40.52	40.52	1,372,000
Sep 12, 2019	41.21	41.43	40.87	41.16	41.16	1,558,200
Sep 11, 2019	40.34	40.75	40.05	40.66	40.66	1,692,600
Sep 10, 2019	40.25	40.34	39.83	40.18	40.18	3,959,000
Sep 09, 2019	41.44	41.47	40.98	41.36	41.36	1,198,800
Sep 06, 2019	41.39	41.64	41.33	41.50	41.50	912,000
Sep 05, 2019	41.37	41.56	40.86	41.39	41.39	1,049,900
Sep 04, 2019	41.49	41.67	41.30	41.55	41.55	1,089,600
Sep 03, 2019	40.74	41.49	40.66	41.24	41.24	1,661,300
Aug 30, 2019	40.68	40.85	40.42	40.68	40.68	1,045,500
Aug 29, 2019	40.44	40.72	40.27	40.65	40.65	947,700
Aug 28, 2019	40.06	40.44	39.91	40.18	40.18	1,204,500
Aug 27, 2019	40.61	40.84	40.06	40.06	40.06	1,826,100
Aug 26, 2019	40.57	40.84	39.96	40.38	40.38	2,199,900
Aug 23, 2019	40.13	41.32	40.13	40.39	40.39	3,798,000
Aug 22, 2019	39.48	40.22	39.39	40.18	40.18	2,550,600
Aug 21, 2019	39.25	39.65	39.03	39.51	39.51	2,634,700
Aug 20, 2019	39.44	39.49	39.06	39.19	39.19	2,464,900
Aug 19, 2019	39.02	39.56	38.90	39.32	39.32	3,007,000
Aug 16, 2019	38.30	39.37	38.30	39.22	39.22	2,105,500
Aug 15, 2019	38.33	38.50	37.96	38.30	38.30	2,257,700
Aug 14, 2019	38.23	38.52	38.03	38.18	38.18	1,628,500
Aug 13, 2019	38.18	38.57	37.81	38.55	38.55	1,655,400
Aug 12, 2019	38.70	38.78	37.89	38.26	38.26	1,827,600
Aug 09, 2019	38.10	38.77	38.09	38.68	38.68	2,934,800
Aug 08, 2019	36.58	38.42	36.49	38.41	38.41	3,279,800
Aug 07, 2019	36.01	36.70	35.81	36.43	36.43	1,420,000
Aug 06, 2019	35.89	36.37	35.78	36.00	36.00	1,350,400
Aug 05, 2019	36.45	36.50	35.38	35.88	35.88	1,200,700
Aug 02, 2019	36.29	36.71	36.22	36.58	36.58	786,400
Aug 01, 2019	36.30	36.46	35.96	36.29	36.29	1,455,400
Jul 31, 2019	36.45	36.72	36.13	36.30	36.30	1,228,900
Jul 30, 2019	36.48	36.77	36.18	36.50	36.50	721,100
Jul 30, 2019	0.66 Dividend
Jul 29, 2019	37.18	37.55	37.04	37.14	36.48	1,182,300
Jul 26, 2019	36.76	37.04	36.61	36.99	36.33	3,001,400
Jul 25, 2019	36.84	36.90	36.46	36.65	36.00	678,000
Jul 24, 2019	36.90	36.97	36.60	36.84	36.19	691,200
Jul 23, 2019	36.60	37.02	36.47	36.87	36.21	851,400
Jul 22, 2019	36.54	36.75	36.40	36.49	35.84	861,800
Jul 19, 2019	37.34	37.39	36.31	36.40	35.75	1,432,900
Jul 18, 2019	37.15	37.50	37.01	37.36	36.70	995,000
Jul 17, 2019	36.96	37.22	36.82	37.07	36.41	1,369,100
Jul 16, 2019	36.50	36.97	36.26	36.78	36.13	2,056,600
Jul 15, 2019	37.00	37.29	36.62	36.63	35.98	1,610,900
Jul 12, 2019	37.10	37.18	36.82	36.96	36.30	1,038,700
Jul 11, 2019	38.04	38.06	36.83	37.01	36.35	4,333,400
Jul 10, 2019	38.14	38.33	37.93	38.09	37.41	1,074,900
Jul 09, 2019	37.92	38.03	37.70	38.00	37.32	815,600
Jul 08, 2019	37.73	38.00	37.59	37.97	37.30	825,600
Jul 05, 2019	37.68	37.81	36.85	37.77	37.10	1,029,000
Jul 03, 2019	37.50	37.99	37.45	37.94	37.27	538,300
Jul 02, 2019	36.88	37.63	36.73	37.46	36.79	1,107,900
Jul 01, 2019	37.00	37.01	36.08	36.67	36.02	889,400
Jun 28, 2019	36.53	36.92	36.53	36.75	36.10	2,022,700
Jun 27, 2019	36.67	36.93	36.16	36.51	35.86	1,277,000
Jun 26, 2019	37.03	37.15	36.22	36.37	35.72	1,819,700
Jun 25, 2019	37.73	38.06	37.03	37.04	36.38	1,594,200
Jun 24, 2019	37.87	38.24	37.56	37.65	36.98	2,165,300
Jun 21, 2019	38.03	38.15	37.57	38.05	37.37	4,668,600
Jun 20, 2019	37.84	38.32	37.82	38.16	37.48	1,784,500
Jun 19, 2019	36.95	37.92	36.72	37.75	37.08	1,459,200
Jun 18, 2019	37.60	37.73	36.81	37.12	36.46	2,858,200
Jun 17, 2019	36.39	37.56	36.39	37.41	36.75	1,427,000
Jun 14, 2019	36.36	36.70	36.30	36.51	35.86	890,400
Jun 13, 2019	36.12	36.41	35.98	36.36	35.71	792,400
Jun 12, 2019	36.06	36.22	35.97	36.12	35.48	1,349,000
Jun 11, 2019	36.06	36.25	35.67	35.92	35.28	999,100
Jun 10, 2019	36.26	36.45	35.93	36.06	35.42	1,014,600
Jun 07, 2019	36.44	36.63	36.32	36.33	35.68	926,100
Jun 06, 2019	36.34	36.36	35.85	36.25	35.61	685,300
Jun 05, 2019	35.85	36.26	35.66	36.21	35.57	1,372,700
Jun 04, 2019	35.39	35.59	34.78	35.59	34.96	2,184,800
Jun 03, 2019	35.83	35.95	35.34	35.45	34.82	1,156,400
May 31, 2019	35.45	35.77	35.22	35.62	34.99	1,457,600
May 30, 2019	35.25	35.68	35.19	35.48	34.85	810,300
May 29, 2019	35.75	35.84	35.02	35.19	34.56	1,360,300
May 28, 2019	36.54	36.62	35.82	35.82	35.18	1,939,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...