$40.33 -0.08 (%) Omega Healthcare Investors Inc - NYSE

Mar. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OHI historical data

Date Open High Low Close Volume
3/26/201540.2240.6440.2240.331,745,763
3/25/201540.9941.3440.2040.411,448,154
3/24/201541.0741.3840.7840.951,268,805
3/23/201540.7141.2240.4841.091,848,942
3/20/201540.0940.7239.5740.673,677,798
3/19/201540.0240.4739.8939.921,686,363
3/18/201539.4640.3138.7540.151,801,625
3/17/201539.4339.5639.1239.38975,995
3/16/201539.4239.8939.3539.42972,806
3/13/201539.3439.6338.8839.171,125,249
3/12/201539.2239.6939.0139.501,014,211
3/11/201538.9039.0638.5538.941,264,168
3/10/201538.5338.9138.3938.821,246,256
3/9/201538.3838.6838.1838.651,666,735
3/6/201539.6039.6037.7638.022,450,335
3/5/201540.1640.6040.0040.011,161,059
3/4/201540.3140.5539.9440.11786,563
3/3/201540.3740.4039.8340.261,087,701
3/2/201540.3341.1240.2540.541,155,556
2/27/201540.1240.3639.7040.061,918,938
2/26/201540.9140.9239.8539.981,562,820
2/25/201540.4441.3840.1740.862,120,541
2/24/201540.4640.6339.5840.062,332,829
2/23/201540.4840.9240.2740.921,179,171
2/20/201539.9340.4539.7840.341,208,908
2/19/201540.8440.9339.6439.811,409,180
2/18/201540.5040.9839.8840.981,523,736
2/17/201540.6540.9040.2040.421,550,736
2/13/201540.6240.6940.0340.611,562,398
2/12/201540.6740.8340.3340.671,109,328
2/11/201540.6141.0040.0540.371,798,319
2/10/201540.6940.8539.5540.422,810,744
2/9/201540.9741.2840.2940.691,754,145
2/6/201543.0843.1840.6040.942,849,929
2/5/201542.8043.2042.4143.111,806,191
2/4/201542.4042.9942.1242.767,788,192
2/3/201543.1443.6742.4443.641,572,863
2/2/201543.7843.8542.0743.131,992,391
1/30/201544.6544.7343.8643.861,538,850
1/29/201544.4844.7344.0544.641,320,445
1/28/201544.7445.3244.5344.961,563,653
1/27/201544.5444.8044.1744.561,296,303
1/26/201544.3644.6344.1544.531,758,094
1/23/201545.3245.4644.3544.501,404,825
1/22/201544.4045.1744.1645.161,580,553
1/21/201544.3044.4344.0144.141,070,124
1/20/201544.4144.6544.0744.401,335,056
1/16/201543.5544.1143.2844.071,440,785
1/15/201543.4743.8343.2843.451,147,323
1/14/201542.9543.5642.6443.401,391,176
1/13/201542.6142.9642.3942.811,345,370
1/12/201542.1042.5942.1042.531,149,083
1/9/201542.2942.5041.8041.911,955,659
1/8/201542.9943.1841.9042.292,305,545
1/7/201542.1543.0541.5842.842,617,699
1/6/201541.3442.0941.2542.052,954,297
1/5/201540.2641.0940.0041.081,785,476
1/2/201539.4440.5939.2940.431,234,253
12/31/201440.3040.7439.0539.071,315,123
12/30/201440.0440.5440.0040.291,239,293
12/29/201439.6740.3239.6540.15795,850
12/26/201439.4639.8339.4539.74467,928
12/24/201439.5039.7239.2239.38470,003
12/23/201439.7739.8939.2739.43846,290
12/22/201438.8639.7738.8539.74803,376
12/19/201438.5238.9038.3638.782,028,485
12/18/201439.1339.1338.3038.571,415,735
12/17/201438.1538.8537.8838.841,067,167
12/16/201438.1838.5437.7338.081,409,229
12/15/201439.0039.1538.1538.221,342,040
12/12/201438.5239.2238.4638.961,180,800
12/11/201438.0438.6838.0438.58990,803
12/10/201438.4238.5937.9038.021,196,122
12/9/201438.0338.5738.0338.47967,060
12/8/201438.4938.8238.1138.241,273,727
12/5/201438.1538.1537.4237.931,302,038
12/4/201438.2138.4538.0938.42539,182
12/3/201438.4138.4438.1238.27684,012
12/2/201438.2938.6338.0338.41903,480
12/1/201438.2338.5637.7838.271,146,233
11/28/201437.9738.7737.9538.22734,133
11/26/201437.7238.0037.7037.951,247,181
11/25/201437.5537.7937.4137.711,249,347
11/24/201437.5937.8437.4637.551,250,170
11/21/201437.4937.7137.3137.521,393,216
11/20/201436.9037.3436.8937.291,434,822
11/19/201437.5837.6436.9737.001,368,395
11/18/201437.7937.8337.3837.591,443,421
11/17/201437.7438.0737.6537.711,394,096
11/14/201437.8538.0237.5037.601,260,326
11/13/201437.9438.2637.8137.871,148,749
11/12/201437.9537.9537.5537.791,166,419
11/11/201437.9638.1437.7337.811,086,175
11/10/201437.8238.0337.7537.931,608,961
11/7/201437.7037.8837.4237.731,425,126
11/6/201438.0938.4537.5037.561,259,691
11/5/201438.4338.5737.9438.061,336,170
11/4/201438.2538.5238.0438.181,637,210
11/3/201438.2438.7638.2138.252,233,241
10/31/201438.7839.1337.7538.167,633,610
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center