$38.78 +0.21 (%) Omega Healthcare Investors Inc - NYSE

Dec. 19, 2014 | 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
12/19/201438.5238.9038.3638.782,028,485
12/18/201439.1339.1338.3038.571,415,735
12/17/201438.1538.8537.8838.841,067,167
12/16/201438.1838.5437.7338.081,409,229
12/15/201439.0039.1538.1538.221,342,040
12/12/201438.5239.2238.4638.961,180,800
12/11/201438.0438.6838.0438.58990,803
12/10/201438.4238.5937.9038.021,196,122
12/9/201438.0338.5738.0338.47967,060
12/8/201438.4938.8238.1138.241,273,727
12/5/201438.1538.1537.4237.931,302,038
12/4/201438.2138.4538.0938.42539,182
12/3/201438.4138.4438.1238.27684,012
12/2/201438.2938.6338.0338.41903,480
12/1/201438.2338.5637.7838.271,146,233
11/28/201437.9738.7737.9538.22734,133
11/26/201437.7238.0037.7037.951,247,181
11/25/201437.5537.7937.4137.711,249,347
11/24/201437.5937.8437.4637.551,250,170
11/21/201437.4937.7137.3137.521,393,216
11/20/201436.9037.3436.8937.291,434,822
11/19/201437.5837.6436.9737.001,368,395
11/18/201437.7937.8337.3837.591,443,421
11/17/201437.7438.0737.6537.711,394,096
11/14/201437.8538.0237.5037.601,260,326
11/13/201437.9438.2637.8137.871,148,749
11/12/201437.9537.9537.5537.791,166,419
11/11/201437.9638.1437.7337.811,086,175
11/10/201437.8238.0337.7537.931,608,961
11/7/201437.7037.8837.4237.731,425,126
11/6/201438.0938.4537.5037.561,259,691
11/5/201438.4338.5737.9438.061,336,170
11/4/201438.2538.5238.0438.181,637,210
11/3/201438.2438.7638.2138.252,233,241
10/31/201438.7839.1337.7538.167,633,610
10/30/201438.8339.0338.5438.851,134,456
10/29/201438.9339.1838.5338.831,607,425
10/28/201439.4239.5338.8839.461,274,942
10/27/201438.7139.0438.6039.041,115,881
10/24/201439.0839.1038.4738.751,126,778
10/23/201438.9839.0838.6039.001,087,962
10/22/201438.7539.0738.5538.761,242,414
10/21/201438.4338.8238.0438.621,386,176
10/20/201437.2838.3437.2838.341,223,293
10/17/201437.5837.5836.8637.241,269,196
10/16/201437.1337.5436.8537.251,716,058
10/15/201436.6637.3936.5237.181,602,991
10/14/201436.5437.5836.4236.921,854,025
10/13/201436.2136.6536.1136.42978,532
10/10/201435.9936.7435.9036.111,435,838
10/9/201435.6936.3035.6535.851,517,699
10/8/201435.1135.6735.0335.67921,337
10/7/201435.1135.4634.8835.071,614,785
10/6/201434.7235.2034.6535.131,181,991
10/3/201434.4734.8034.1734.651,172,283
10/2/201434.3534.5533.8934.261,140,635
10/1/201434.2134.7034.1334.431,871,653
9/30/201434.0434.4833.6934.192,230,074
9/29/201434.1234.1933.7734.001,316,128
9/26/201434.0034.4533.8434.301,390,793
9/25/201434.1134.2233.8234.021,573,017
9/24/201434.2534.4333.8934.081,208,289
9/23/201434.6234.8634.2534.261,253,368
9/22/201434.6034.7734.4534.65917,704
9/19/201434.8334.8334.4734.702,380,621
9/18/201435.2335.3734.6434.691,091,411
9/17/201435.0635.4434.8735.221,506,361
9/16/201434.5535.2534.5534.981,463,671
9/15/201434.7034.9534.5134.601,442,127
9/12/201436.1136.2334.5634.683,051,985
9/11/201436.4036.5836.2136.341,240,692
9/10/201436.8036.8736.4136.441,207,257
9/9/201437.1337.2536.8936.901,187,394
9/8/201437.4437.4936.9037.151,118,396
9/5/201437.1637.5136.9837.441,284,054
9/4/201437.4537.4737.0637.161,064,482
9/3/201437.5237.7237.2737.401,096,474
9/2/201437.6637.8937.4937.551,329,212
8/29/201437.8337.9537.5737.671,656,135
8/28/201437.7137.9837.4637.721,243,618
8/27/201437.7037.8937.5737.701,184,590
8/26/201437.6937.9537.5137.56944,192
8/25/201438.2438.2437.5037.561,180,625
8/22/201438.4038.4537.8738.02542,521
8/21/201438.6738.9438.4138.42656,533
8/20/201438.2838.7238.0638.68928,592
8/19/201438.0738.5038.0038.21599,157
8/18/201437.9438.0737.7338.00696,725
8/15/201437.7937.8537.4737.70925,454
8/14/201437.4437.7937.3937.61711,280
8/13/201436.7337.4636.7037.36906,433
8/12/201436.4536.7036.3136.70687,028
8/11/201436.4436.6336.3436.52517,389
8/8/201436.2336.4835.9636.31519,226
8/7/201436.0836.2735.8736.23583,190
8/6/201436.1036.1135.7935.98641,193
8/5/201436.6036.6536.1136.141,060,183
8/4/201436.7136.7436.0736.62859,419
8/1/201436.5037.1036.4336.571,508,771
7/31/201437.0737.0736.4036.541,132,978
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center