$34.35 +0.04 (%) Omega Healthcare Investors Inc - NYSE

Aug. 28, 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
8/28/201534.3334.5533.9534.351,376,248
8/27/201534.0034.4033.5534.311,483,560
8/26/201533.7633.8933.1033.652,014,231
8/25/201535.0935.0933.2733.302,127,004
8/24/201534.8935.4934.3934.402,318,769
8/21/201536.5736.8836.1336.131,714,433
8/20/201536.5737.0836.3236.731,505,319
8/19/201536.7936.8636.4236.691,771,399
8/18/201536.7437.0336.4437.021,080,099
8/17/201536.5436.8536.2436.842,043,064
8/14/201535.8836.5135.7036.471,602,977
8/13/201535.8236.5135.2035.991,723,508
8/12/201535.4135.8135.1635.771,438,869
8/11/201535.3135.7735.2935.491,541,306
8/10/201535.9436.0135.2635.341,235,593
8/7/201536.0636.2135.7435.861,880,704
8/6/201536.1936.2235.3436.111,612,517
8/5/201536.7636.7635.9636.221,550,064
8/4/201536.6437.2436.5036.681,713,610
8/3/201536.3036.6436.2036.641,328,321
7/31/201536.1336.6336.1036.261,085,076
7/30/201536.0336.3035.7035.87954,628
7/29/201535.9036.1535.5736.111,186,541
7/28/201536.4536.6436.3136.441,787,050
7/27/201536.1236.6936.1236.431,248,650
7/24/201535.9836.4535.9536.20923,678
7/23/201536.3136.3135.8236.031,559,008
7/22/201536.1236.4636.1236.301,195,059
7/21/201536.0236.2635.9836.131,655,608
7/20/201535.7436.0635.5036.021,467,812
7/17/201535.5935.8235.5235.701,616,576
7/16/201535.6135.7535.3935.711,287,635
7/15/201535.2635.4435.0435.311,139,514
7/14/201535.4235.6435.2635.32874,429
7/13/201535.5035.8935.3135.361,399,614
7/10/201535.5335.6435.1735.301,840,871
7/9/201536.0536.1335.0935.301,505,501
7/8/201535.6536.0635.6135.921,778,697
7/7/201535.3535.9735.2635.832,051,167
7/6/201534.6635.2834.6635.252,271,827
7/2/201534.9035.3234.7334.791,575,338
7/1/201533.8534.7533.5534.752,431,944
6/30/201534.8735.0534.2634.331,916,231
6/29/201534.9635.2434.7134.721,326,031
6/26/201534.7635.0734.5734.922,190,275
6/25/201535.2235.2234.6934.761,232,002
6/24/201535.4435.6535.0635.091,391,010
6/23/201535.8135.8535.3535.361,254,151
6/22/201536.5736.5735.7435.811,615,021
6/19/201536.3536.5536.0136.322,750,720
6/18/201536.0236.6836.0236.481,394,210
6/17/201535.9336.1535.4736.031,519,043
6/16/201535.7736.0435.5635.961,247,630
6/15/201536.1436.3535.6535.711,449,758
6/12/201535.9636.3635.8736.291,990,598
6/11/201536.5036.5835.9736.082,788,753
6/10/201535.2336.8735.2336.245,957,199
6/9/201534.7135.3934.3735.193,488,837
6/8/201534.1935.0334.1834.711,329,990
6/5/201534.7534.8834.3834.391,985,528
6/4/201535.4035.6435.0835.461,110,309
6/3/201536.0036.1035.3635.421,416,067
6/2/201536.2636.3435.9536.12795,828
6/1/201536.0536.5836.0436.401,114,355
5/29/201536.3136.4835.9736.031,712,312
5/28/201536.3336.6036.0536.26871,661
5/27/201536.1736.3735.9636.311,551,677
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!