$34.50 +0.22 (%) Omega Healthcare Investors Inc - New York Stock Exchange, Inc.

Jul. 29, 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
7/29/201634.2534.8034.2034.501,576,673
7/28/201633.7534.4933.5634.282,419,475
7/27/201634.6334.6534.0534.342,106,836
7/26/201635.3735.4534.5134.582,180,566
7/25/201635.7835.9035.3335.391,575,868
7/22/201635.2535.8835.2335.752,028,359
7/21/201635.0035.2534.8535.251,763,712
7/20/201634.8234.9634.6334.962,150,865
7/19/201634.2434.6834.0034.683,086,327
7/18/201633.8234.1033.6534.061,805,408
7/15/201633.0833.7832.9733.692,224,219
7/14/201633.3933.4132.7732.882,397,513
7/13/201633.0033.3532.5733.202,783,650
7/12/201634.1634.2832.2232.729,265,357
7/11/201634.0834.4833.7634.172,322,057
7/8/201633.9334.1033.7034.011,363,174
7/7/201634.1634.1733.5433.701,325,952
7/6/201634.4134.5934.0434.281,208,209
7/5/201634.0034.5033.7734.501,541,711
7/1/201633.8734.7433.8734.001,989,735
6/30/201633.5933.9733.1933.951,745,145
6/29/201633.9634.1633.1933.561,881,815
6/28/201633.1033.9332.9033.772,029,219
6/27/201632.5932.9932.2832.891,575,968
6/24/201631.9932.8831.7432.611,830,839
6/23/201632.2032.4632.1632.461,329,869
6/22/201632.3132.3532.0132.011,330,220
6/21/201632.5332.6732.3032.361,038,713
6/20/201632.9333.1032.4532.491,264,249
6/17/201632.8033.0132.6332.901,741,495
6/16/201632.9233.0132.6532.89831,004
6/15/201632.9133.2432.8932.921,077,788
6/14/201633.0833.1432.8232.85851,230
6/13/201633.0033.3333.0033.02905,947
6/10/201633.0033.1132.8432.991,125,095
6/9/201633.0233.3032.9033.131,073,744
6/8/201632.8033.1332.6733.09995,009
6/7/201632.6132.9632.5632.871,177,613
6/6/201632.7432.8032.2532.48957,813
6/3/201632.3832.8032.2532.611,886,852
6/2/201631.7832.4731.7832.211,423,333
6/1/201631.8232.0031.6431.941,452,790
5/31/201631.9432.0431.4931.921,109,044
5/27/201631.3931.9331.3931.881,273,203
5/26/201631.2931.5731.2031.52832,991
5/25/201631.3531.4630.8531.241,294,792
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center