$31.32 0.00 (%) Omega Healthcare Investors Inc - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OHI historical data

Date Open High Low Close Volume
5/24/201631.2631.5231.1131.322,055,844
5/23/201631.2031.2830.9430.991,659,420
5/20/201631.0131.1630.8431.101,322,285
5/19/201630.9131.0430.5830.871,635,597
5/18/201631.9731.9830.8231.202,518,041
5/17/201632.5632.5931.8331.991,989,094
5/16/201632.7032.9032.2732.761,686,711
5/13/201632.7132.7332.0732.681,336,859
5/12/201632.5733.0732.4332.831,667,218
5/11/201633.1633.2232.4132.562,004,781
5/10/201634.3434.5832.9533.123,335,245
5/9/201633.9034.7133.7834.571,605,531
5/6/201633.6933.7932.9833.732,337,578
5/5/201634.7734.9033.7933.872,389,286
5/4/201634.0835.1534.0835.042,010,611
5/3/201634.0034.3433.8034.281,120,550
5/2/201633.8034.2933.7834.051,032,790
4/29/201633.8134.0033.4433.771,114,973
4/28/201633.7934.1333.7333.98867,672
4/27/201635.2935.2934.1834.481,281,670
4/26/201634.6935.1034.6835.101,455,982
4/25/201634.4234.5234.3234.521,065,491
4/22/201633.8534.6533.8434.401,762,075
4/21/201635.0435.0733.5533.631,707,212
4/20/201635.7435.9434.8535.001,407,570
4/19/201635.7035.8935.5135.77645,149
4/18/201635.5035.7035.3935.59820,642
4/15/201635.0035.8034.9935.501,405,260
4/14/201635.0235.1634.9034.99669,422
4/13/201635.0035.2034.8935.04989,767
4/12/201634.8935.1534.8534.89833,484
4/11/201634.7235.1034.6534.80859,990
4/8/201634.7534.9834.4834.511,195,109
4/7/201634.6034.9134.4134.57899,137
4/6/201634.6834.8734.2834.631,045,228
4/5/201634.8535.1034.5834.73729,848
4/4/201635.2535.2734.8534.96720,730
4/1/201635.1235.2334.7435.22856,886
3/31/201634.7135.6434.6335.301,061,383
3/30/201635.2635.3434.6434.71938,892
3/29/201634.3235.2934.3135.211,548,516
3/28/201634.2034.3433.8834.31935,097
3/24/201634.2234.2733.7934.19869,673
3/23/201634.4834.7034.3034.30805,931
3/22/201634.1734.5034.0434.48678,384
3/21/201634.6234.6734.1834.28747,382
3/18/201634.7235.1134.6234.671,663,889
3/17/201633.7434.8733.5334.781,325,670
3/16/201633.4333.7833.0433.651,420,287
3/15/201633.5733.7533.3833.55809,368
3/14/201633.5033.8033.4133.56952,271
3/11/201633.3333.6533.2133.59794,861
3/10/201633.4833.7032.6232.96873,497
3/9/201633.2633.8333.2633.46642,603
3/8/201633.5533.6133.1933.26838,900
3/7/201633.0533.6132.9433.52749,137
3/4/201633.0733.4532.8733.29818,243
3/3/201632.9533.1732.7133.17644,303
3/2/201632.6732.9632.5132.92667,670
3/1/201632.2032.8232.0132.80898,946
2/29/201632.0332.4231.8232.061,025,828
2/26/201631.9132.2531.8131.98847,763
2/25/201631.4931.9331.3931.91895,112
2/24/201630.8931.0130.6030.94713,329
2/23/201630.7831.3130.7531.01968,151
2/22/201630.6630.9830.5830.831,029,730
2/19/201630.1230.8329.9230.551,449,431
2/18/201629.8030.5929.5630.321,384,206
2/17/201629.0830.0929.0829.662,085,507
2/16/201628.5529.1528.0628.912,401,137
2/12/201629.0029.3128.1328.181,618,435
2/11/201628.1729.0027.1328.724,043,196
2/10/201627.7227.9427.4427.461,869,086
2/9/201629.3929.4326.9627.524,976,933
2/8/201631.5831.6529.7630.042,045,485
2/5/201631.7631.9431.5331.651,168,166
2/4/201631.7632.0031.5131.881,339,789
2/3/201631.7232.0131.2031.942,226,967
2/2/201631.6231.7631.2631.543,007,867
2/1/201631.5031.9231.4131.631,714,405
1/29/201631.4131.9230.5731.713,418,482
1/28/201632.6532.7631.5231.553,938,684
1/27/201633.9133.9232.2932.482,472,648
1/26/201634.0934.5033.7234.042,128,953
1/25/201634.3134.7633.7533.951,007,732
1/22/201633.5634.4733.5134.361,015,917
1/21/201633.0533.9432.7433.251,040,293
1/20/201633.5833.9431.9232.871,607,432
1/19/201633.5034.1033.3033.781,094,531
1/15/201632.3433.2732.3433.251,329,698
1/14/201633.6233.9432.9633.181,708,523
1/13/201634.4734.6833.5833.621,212,251
1/12/201634.8434.8434.0834.321,530,288
1/11/201634.4835.2434.4234.991,155,709
1/8/201634.6034.7334.3334.391,075,238
1/7/201635.2235.5534.5134.521,935,643
1/6/201635.5235.8735.3935.701,025,046
1/5/201635.2935.9735.1635.781,685,848
1/4/201634.8935.3034.6435.301,231,565
12/31/201535.3435.4034.9834.98991,039
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center