$27.52 -2.52 (%) Omega Healthcare Investors Inc - NYSE

Feb. 9, 2016 | 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
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
12/30/201535.3235.3935.1235.25649,232
12/29/201535.1235.3835.1135.36837,132
12/28/201534.5535.0834.4235.08862,003
12/24/201534.4534.7634.2934.57406,098
12/23/201534.2334.5034.1534.47899,350
12/22/201534.1034.4534.1034.23831,007
12/21/201534.1434.2933.8134.03771,130
12/18/201534.4034.5133.9133.912,950,825
12/17/201534.7034.7534.4234.42778,163
12/16/201533.8134.7933.7834.681,176,050
12/15/201533.5034.0233.4033.721,103,866
12/14/201533.2033.4533.0133.421,053,564
12/11/201533.2033.6333.0433.311,130,103
12/10/201533.4833.7133.2733.39807,079
12/9/201533.3933.8833.1133.431,131,790
12/8/201533.9434.2033.4933.571,382,313
12/7/201533.6134.0933.5433.96844,730
12/4/201533.3434.0333.2533.641,246,639
12/3/201533.5334.0633.0333.221,085,244
12/2/201534.4334.5133.6233.671,293,146
12/1/201534.5634.9034.4834.551,276,344
11/30/201534.6034.8434.0534.443,104,453
11/27/201534.0934.6734.0534.59481,884
11/25/201534.0434.2433.9034.09666,367
11/24/201533.9034.1933.6534.05804,302
11/23/201533.7834.1733.7634.01932,034
11/20/201533.3633.7533.3033.751,087,692
11/19/201533.1033.4332.9833.23842,407
11/18/201532.6633.0332.5533.02960,410
11/17/201532.5032.8832.4532.533,935,961
11/16/201532.3732.7132.1832.691,444,808
11/13/201532.6032.7932.2032.361,874,893
11/12/201532.3132.4732.1232.321,015,343
11/11/201532.4932.5732.2332.38797,529
11/10/201532.1432.5831.9832.351,482,212
11/9/201532.4632.5131.5632.081,935,729
11/6/201534.3134.3932.2832.522,591,649
11/5/201534.5434.6834.2034.641,259,604
11/4/201534.5434.8234.4834.581,038,279
11/3/201534.5034.5733.8134.341,955,635
11/2/201534.4735.0834.3235.031,422,774
10/30/201535.0835.2034.4434.521,334,809
10/29/201535.0235.2634.7535.001,175,046
10/28/201536.1336.3335.0435.701,495,157
10/27/201536.1336.3435.8836.191,041,343
10/26/201536.5936.6536.0036.181,395,526
10/23/201536.9237.0536.2136.561,749,946
10/22/201537.0037.1636.6237.031,728,723
10/21/201536.8337.0136.5636.931,321,345
10/20/201536.4236.7636.3036.731,136,058
10/19/201536.2636.6036.0836.561,282,960
10/16/201535.9036.4535.8336.281,636,618
10/15/201535.5735.8435.2035.83710,416
10/14/201535.9536.0235.4035.47543,858
10/13/201535.9536.1335.7035.87577,960
10/12/201535.8236.3035.8236.031,092,165
10/9/201535.9636.1535.5535.711,072,559
10/8/201536.1136.3135.6935.981,266,468
10/7/201535.7336.0835.5136.081,283,990
10/6/201535.8035.9535.4735.77585,774
10/5/201535.3535.8535.1835.801,319,780
10/2/201535.1335.2634.8535.261,198,123
10/1/201535.1735.5934.9235.251,532,674
9/30/201535.7435.8734.9635.151,118,160
9/29/201534.8835.7134.6435.601,736,883
9/28/201535.4835.6134.5234.821,013,557
9/25/201535.6935.8135.2535.54774,983
9/24/201535.6335.8935.4235.561,319,220
9/23/201535.3435.8335.2635.63855,897
9/22/201535.2335.4635.0135.191,102,984
9/21/201534.7435.4734.6535.441,269,672
9/18/201533.7835.1733.7834.752,677,616
9/17/201533.4534.6733.2734.161,638,568
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center