Omega Healthcare Investors Inc $34.38

down -0.11


17/4/2014 06:40 PM  |  NYSE : OHI  
Industries : Real Estate / Reit - Healthcare Facilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OHI historical data

Date Open High Low Close Volume
4/17/201434.4134.4234.0034.381,267,710
4/16/201434.7534.8234.4134.49752,333
4/15/201434.2934.8334.2534.70993,101
4/14/201434.3234.3534.0334.31712,283
4/11/201433.8934.2233.8134.091,000,030
4/10/201434.1834.5533.8233.891,126,990
4/9/201434.5034.5633.8334.101,182,100
4/8/201434.0634.6233.9634.471,026,690
4/7/201433.3734.2633.3134.061,810,200
4/4/201433.4633.6333.2233.351,204,100
4/3/201433.5533.6233.3133.351,533,270
4/2/201433.7533.8533.3633.591,392,930
4/1/201433.5433.7533.2233.741,229,950
3/31/201433.3933.5733.1133.52954,100
3/28/201433.7333.8933.3233.34956,369
3/27/201433.2633.8133.0933.651,690,190
3/26/201433.2333.6433.0433.301,867,910
3/25/201433.0733.3232.8733.161,093,820
3/24/201433.0733.2532.5632.941,113,840
3/21/201432.4232.9832.3632.962,160,300
3/20/201432.3332.4332.0032.401,508,590
3/19/201433.0233.1032.1232.461,697,590
3/18/201432.9332.9932.6832.96845,674
3/17/201433.0033.1132.8132.98750,619
3/14/201432.9233.2432.7732.94690,014
3/13/201433.1633.2432.7132.921,427,270
3/12/201433.0433.3533.0133.161,275,780
3/11/201432.5433.1032.4633.081,474,700
3/10/201432.1132.4631.9032.441,154,090
3/7/201432.5232.5431.6532.281,385,390
3/6/201433.2433.2432.3832.621,233,920
3/5/201433.0533.2432.6133.241,498,810
3/4/201432.3933.0232.3532.971,888,560
3/3/201431.9132.1731.6732.171,181,920
2/28/201431.8032.0131.4731.961,770,140
2/27/201432.0532.2431.5631.801,374,270
2/26/201431.7732.1831.7732.02722,139
2/25/201431.9432.1731.7731.87809,727
2/24/201431.4632.2031.4631.931,437,420
2/21/201431.0031.4630.7731.421,038,390
2/20/201431.0931.3930.6630.91747,428
2/19/201430.8131.4730.8131.071,057,350
2/18/201431.5831.6030.6630.821,509,160
2/14/201431.2031.5331.1931.41776,847
2/13/201431.1731.4731.0231.20893,482
2/12/201430.9231.2230.8231.20885,914
2/11/201431.1131.1830.6930.84959,806
2/10/201430.5131.0730.5131.031,454,880
2/7/201430.7230.7530.2230.431,700,770
2/6/201430.8731.1330.5630.621,381,700
2/5/201431.5331.5330.8430.891,222,060
2/4/201430.9731.7530.8931.501,853,850
2/3/201432.0532.0631.0331.332,163,920
1/31/201431.5132.1131.1631.942,097,030
1/30/201431.7431.7531.3531.541,646,810
1/29/201431.7331.7731.2631.541,257,640
1/28/201432.1032.4532.0932.351,137,990
1/27/201432.1232.2231.7531.991,092,850
1/24/201432.1532.2431.8632.022,039,050
1/23/201432.2032.3531.9932.131,199,590
1/22/201432.1532.3732.0832.15710,319
1/21/201432.1432.2231.8232.071,582,160
1/17/201431.7732.2031.7031.911,879,380
1/16/201431.1031.7231.1031.68937,749
1/15/201431.0431.3030.9831.25834,437
1/14/201430.7531.1030.6931.04786,791
1/13/201431.0131.0330.6030.682,006,740
1/10/201430.2330.9730.2330.961,567,420
1/9/201430.6030.6230.2730.551,321,940
1/8/201430.4030.4930.0230.431,438,360
1/7/201430.0230.6230.0030.462,280,200
1/6/201430.0530.5029.9030.391,385,180
1/3/201429.5630.0929.5529.921,059,990
1/2/201429.8029.8329.3229.561,332,570
12/31/201330.1530.3129.7829.801,058,760
12/30/201330.1330.3630.0130.14987,122
12/27/201330.4930.5229.8430.14809,432
12/26/201330.4030.7230.3930.42658,401
12/24/201330.0230.4430.0030.23486,540
12/23/201330.1230.2529.9530.041,149,890
12/20/201330.0030.1629.8830.092,183,830
12/19/201330.5030.7029.9529.961,170,440
12/18/201330.2130.8029.8730.581,498,180
12/17/201329.8330.2729.6630.231,014,450
12/16/201330.3230.4129.7729.791,602,580
12/13/201330.2830.7229.9030.19979,343
12/12/201330.6230.6230.0530.121,521,000
12/11/201331.6331.6730.6430.651,625,300
12/10/201332.0932.2531.4331.601,108,140
12/9/201331.5132.3831.0232.182,237,950
12/6/201331.8132.0831.3731.531,008,600
12/5/201331.5831.8031.3031.68993,212
12/4/201331.2931.9031.1631.68842,840
12/3/201331.7932.0331.3331.761,143,080
12/2/201332.5432.7832.1732.19826,236
11/29/201332.9232.9232.4932.69710,508
11/27/201332.3033.0232.1532.87900,983
11/26/201331.8732.4831.8632.291,163,200
11/25/201332.0132.0631.7531.88590,158
11/22/201332.0832.0831.6832.00841,900
Trading Center