$36.49 +0.01 (%) Omega Healthcare Investors Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OHI historical data

Date Open High Low Close Volume
9/26/201636.0936.6035.8936.481,283,308
9/23/201635.9536.4435.6836.131,940,657
9/22/201635.9636.4735.8536.031,920,455
9/21/201634.9635.6834.8035.642,343,329
9/20/201635.2535.2934.8234.841,649,547
9/19/201634.9335.1934.9334.951,318,896
9/16/201634.7735.0234.5034.936,344,276
9/15/201634.8735.0034.5234.742,175,188
9/14/201635.1035.4734.9334.961,335,565
9/13/201635.7835.7834.9835.001,827,829
9/12/201635.4336.2135.3135.931,859,633
9/9/201637.0037.0435.5135.542,667,233
9/8/201637.7537.8337.3037.371,153,155
9/7/201637.5138.0937.3238.021,399,614
9/6/201636.7537.6036.6537.571,588,416
9/2/201636.2836.8736.1836.631,753,848
9/1/201636.1836.2135.5936.131,229,340
8/31/201636.4036.4535.9836.201,911,617
8/30/201636.4336.4836.0336.411,032,909
8/29/201636.2436.5736.2336.431,023,919
8/26/201636.5036.8335.7236.121,987,733
8/25/201636.3736.7836.2236.391,584,834
8/24/201636.4436.5536.1536.441,605,066
8/23/201636.3836.5336.2336.401,038,935
8/22/201636.1836.3736.0936.201,259,184
8/19/201636.4636.6236.0836.081,374,355
8/18/201636.4536.7636.3036.652,145,154
8/17/201636.9337.0736.5836.881,755,910
8/16/201636.9737.0236.6436.791,503,611
8/15/201637.4537.4837.1137.151,673,127
8/12/201637.1037.4537.0037.251,513,973
8/11/201637.2137.3936.8236.942,040,944
8/10/201636.7537.2536.6337.142,837,772
8/9/201636.1036.7835.7936.662,510,561
8/8/201635.6836.1335.5636.012,093,988
8/5/201635.8936.0035.4535.552,662,677
8/4/201635.4836.0035.4435.962,707,075
8/3/201634.5435.5034.2535.423,455,638
8/2/201634.7235.0034.1534.382,267,284
8/1/201634.5034.9034.2134.902,132,878
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center