Omega Healthcare Investors Inc $37.07

up +0.07


30/7/2014 04:01 PM  |  NYSE : OHI  
Industries : Real Estate / Reit - Healthcare Facilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OHI historical data

Date Open High Low Close Volume
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
4/29/201434.9635.0234.6834.90724,452
4/28/201434.9635.1234.6134.991,104,874
4/25/201435.3135.5635.1935.381,225,659
4/24/201435.0635.3535.0035.31679,082
4/23/201434.9135.2634.7134.98871,157
4/22/201434.8734.9434.3534.86928,070
4/21/201434.5434.8734.3534.76880,941
4/17/201434.4134.4234.0034.381,267,713
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
4/10/201434.1834.5533.8233.891,126,992
4/9/201434.5034.5633.8334.101,182,104
4/8/201434.0634.6233.9634.471,026,693
4/7/201433.3734.2633.3134.061,810,197
4/4/201433.4633.6333.2233.351,204,103
4/3/201433.5533.6233.3133.351,533,274
4/2/201433.7533.8533.3633.591,392,930
4/1/201433.5433.7533.2233.741,229,948
3/31/201433.3933.5733.1133.52954,100
3/28/201433.7333.8933.3233.34956,369
3/27/201433.2633.8133.0933.651,690,189
3/26/201433.2333.6433.0433.301,867,908
3/25/201433.0733.3232.8733.161,093,819
3/24/201433.0733.2532.5632.941,113,842
3/21/201432.4232.9832.3632.962,160,300
3/20/201432.3332.4332.0032.401,508,594
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
3/12/201433.0433.3533.0133.161,275,783
3/11/201432.5433.1032.4633.081,474,697
3/10/201432.1132.4631.9032.441,154,086
Trading Center