$36.15 0.00 (%) Omega Healthcare Investors Inc - NYSE

May. 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
5/26/201536.1636.2635.9336.151,522,944
5/22/201536.0636.4135.9236.16910,525
5/21/201536.4736.4736.0236.191,648,555
5/20/201536.5036.6936.2136.411,315,370
5/19/201535.9436.4335.9436.381,617,764
5/18/201536.0036.2435.9236.141,367,371
5/15/201536.0036.5235.7836.271,432,996
5/14/201535.2635.8735.1135.841,330,743
5/13/201535.8336.0034.9435.031,634,775
5/12/201535.3035.9535.0235.741,126,846
5/11/201535.9136.2835.5135.651,468,920
5/8/201535.6536.4435.6536.191,941,941
5/7/201534.9735.5534.9235.351,815,442
5/6/201535.3335.3334.3034.882,418,521
5/5/201536.0036.0835.2035.351,839,406
5/4/201536.4736.8236.0336.061,814,723
5/1/201536.1636.5636.0536.291,977,831
4/30/201536.5136.6036.0136.092,688,175
4/29/201537.5737.7036.0536.653,304,821
4/28/201537.6237.7737.2937.751,523,460
4/27/201538.1538.5537.6237.962,944,997
4/24/201538.4038.7538.2738.531,436,237
4/23/201538.5238.6238.2538.291,250,592
4/22/201538.2938.5338.2038.521,629,987
4/21/201537.9338.5137.9038.301,754,252
4/20/201537.7538.0037.5437.801,431,938
4/17/201538.0938.3037.7137.801,698,915
4/16/201538.0638.2937.4538.091,899,053
4/15/201538.4838.6538.2538.251,776,354
4/14/201538.6938.9338.3038.471,748,300
4/13/201538.8838.8938.4738.481,431,963
4/10/201538.8039.3138.7138.861,420,070
4/9/201540.0540.1538.5538.693,673,609
4/8/201540.3040.6040.0340.202,211,155
4/7/201540.5140.7440.1040.246,421,614
4/6/201541.8042.0041.3741.942,817,120
4/2/201540.7541.6240.6041.482,290,979
4/1/201540.6441.1540.0440.746,090,847
3/31/201541.0641.2040.2940.572,597,827
3/30/201540.4341.1940.3841.131,579,803
3/27/201540.1740.3439.8540.211,762,765
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center