$34.70 0.00 (%) Omega Healthcare Investors Inc - NYSE

Sep. 19, 2014 | 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
9/19/201434.8334.8334.4734.702,380,621
9/18/201435.2335.3734.6434.691,091,411
9/17/201435.0635.4434.8735.221,506,361
9/16/201434.5535.2534.5534.981,463,671
9/15/201434.7034.9534.5134.601,442,127
9/12/201436.1136.2334.5634.683,051,985
9/11/201436.4036.5836.2136.341,240,692
9/10/201436.8036.8736.4136.441,207,257
9/9/201437.1337.2536.8936.901,187,394
9/8/201437.4437.4936.9037.151,118,396
9/5/201437.1637.5136.9837.441,284,054
9/4/201437.4537.4737.0637.161,064,482
9/3/201437.5237.7237.2737.401,096,474
9/2/201437.6637.8937.4937.551,329,212
8/29/201437.8337.9537.5737.671,656,135
8/28/201437.7137.9837.4637.721,243,618
8/27/201437.7037.8937.5737.701,184,590
8/26/201437.6937.9537.5137.56944,192
8/25/201438.2438.2437.5037.561,180,625
8/22/201438.4038.4537.8738.02542,521
8/21/201438.6738.9438.4138.42656,533
8/20/201438.2838.7238.0638.68928,592
8/19/201438.0738.5038.0038.21599,157
8/18/201437.9438.0737.7338.00696,725
8/15/201437.7937.8537.4737.70925,454
8/14/201437.4437.7937.3937.61711,280
8/13/201436.7337.4636.7037.36906,433
8/12/201436.4536.7036.3136.70687,028
8/11/201436.4436.6336.3436.52517,389
8/8/201436.2336.4835.9636.31519,226
8/7/201436.0836.2735.8736.23583,190
8/6/201436.1036.1135.7935.98641,193
8/5/201436.6036.6536.1136.141,060,183
8/4/201436.7136.7436.0736.62859,419
8/1/201436.5037.1036.4336.571,508,771
7/31/201437.0737.0736.4036.541,132,978
7/30/201437.1537.2336.7937.071,189,395
7/29/201437.4937.4936.9337.001,070,452
7/28/201438.0538.2437.7137.941,437,276
7/25/201438.3138.4137.8937.931,020,751
7/24/201438.6239.3138.0538.472,135,752
7/23/201438.5038.5638.2838.45719,854
7/22/201438.0738.5038.0538.43753,970
7/21/201438.5638.5637.9537.971,195,292
7/18/201437.9538.7237.8338.561,582,616
7/17/201437.7337.9737.5937.82706,601
7/16/201437.9237.9537.4337.76972,109
7/15/201437.7037.8137.4637.81519,143
7/14/201437.4337.7137.2937.71683,873
7/11/201437.4737.5837.3137.44543,489
7/10/201437.0037.7036.9137.461,067,393
7/9/201437.1737.2936.8837.26808,235
7/8/201436.9537.2436.9137.17934,582
7/7/201436.5937.0336.4736.941,031,060
7/3/201436.8036.8636.0336.55876,591
7/2/201437.0037.0536.6036.901,021,765
7/1/201436.9037.7736.8137.421,647,536
6/30/201437.0437.0636.5236.861,032,568
6/27/201436.5537.1236.4437.042,265,921
6/26/201436.5436.6336.3636.56450,268
6/25/201436.3936.7936.3036.50683,186
6/24/201436.3136.6336.2236.43498,916
6/23/201436.5836.9036.2836.321,060,212
6/20/201436.1436.6235.9236.591,465,218
6/19/201435.5536.1235.5236.12871,560
6/18/201435.4135.7135.1335.59769,697
6/17/201435.2435.5035.0535.391,155,347
6/16/201435.4335.5935.1035.241,224,603
6/13/201435.8335.8535.0835.442,582,596
6/12/201436.2636.3535.6535.791,459,265
6/11/201436.5036.6435.5936.291,668,253
6/10/201437.1337.2336.4636.491,335,139
6/9/201437.8838.0336.9937.161,140,302
6/6/201438.1238.2237.7637.84998,073
6/5/201437.5738.3337.4538.101,111,157
6/4/201437.3137.6437.1037.57627,828
6/3/201436.9337.3336.7737.30628,668
6/2/201436.8537.0836.6137.06726,926
5/30/201436.7337.0136.6636.89861,104
5/29/201436.8436.8936.6036.73717,227
5/28/201436.7136.9036.1236.79881,429
5/27/201436.8536.9736.6636.76779,018
5/23/201436.2936.8436.2536.65643,128
5/22/201436.1036.3835.9336.18579,571
5/21/201436.3136.3635.9436.05743,713
5/20/201436.4436.7836.1736.19854,666
5/19/201436.5836.7436.2836.50810,484
5/16/201436.0836.6135.8336.591,179,611
5/15/201436.1336.1535.6036.061,033,749
5/14/201435.7736.3935.6136.13666,519
5/13/201436.1836.4835.6835.74772,418
5/12/201436.2436.4736.1236.29883,870
5/9/201435.7336.2135.6736.151,042,740
5/8/201435.7236.1235.4635.76743,408
5/7/201435.2635.7535.2135.74809,822
5/6/201435.3035.4235.0635.27647,076
5/5/201435.0735.4934.8535.39622,832
5/2/201434.8035.3934.7635.23792,249
5/1/201434.9034.9834.5034.95765,722
4/30/201435.2935.5034.3834.781,011,993
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center