$30.71 +0.40 (%) Omega Healthcare Investors Inc - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201630.3730.9330.3530.712,003,331
12/6/201629.9230.3129.8030.311,763,750
12/5/201629.2229.9929.1129.941,880,229
12/2/201629.0029.8428.9929.252,123,175
12/1/201629.2729.3028.5828.772,587,462
11/30/201629.4329.5528.9029.463,260,065
11/29/201629.2329.8729.2329.612,707,755
11/28/201629.0029.3128.9629.111,847,431
11/25/201628.8929.2128.8828.92751,400
11/23/201628.6028.9128.5128.892,004,281
11/22/201628.5028.8428.3428.772,629,216
11/21/201628.5328.9028.2728.312,951,248
11/18/201628.6728.7328.2628.392,742,499
11/17/201629.0029.2028.4928.501,921,852
11/16/201628.9129.1528.8228.942,290,610
11/15/201629.3829.7928.7628.892,652,761
11/14/201628.4229.5028.2029.293,768,847
11/11/201628.4128.9728.3128.374,749,588
11/10/201629.2329.3728.1128.396,157,417
11/9/201629.1529.7528.6529.155,873,794
11/8/201630.4030.4429.3629.523,903,433
11/7/201629.6930.5229.4030.463,469,054
11/4/201629.3129.5729.0729.233,209,095
11/3/201629.5629.7529.0229.203,167,182
11/2/201630.7530.8229.5529.565,067,785
11/1/201631.5631.8230.6830.754,480,834
10/31/201631.4131.9031.2131.832,404,773
10/28/201631.0831.3530.9631.273,677,981
10/27/201631.7331.7330.9831.022,352,878
10/26/201632.8532.8932.0532.243,031,657
10/25/201633.1233.2532.8732.892,100,538
10/24/201633.2433.4032.9933.081,760,272
10/21/201633.1133.1432.8432.871,943,099
10/20/201633.5433.6633.1433.152,350,667
10/19/201633.6533.8733.4233.491,714,102
10/18/201633.4233.7533.3133.631,623,581
10/17/201633.3833.6533.1633.201,377,169
10/14/201633.4233.9433.2133.221,741,541
10/13/201632.9633.7132.9233.402,786,506
10/12/201633.0833.2432.9032.951,281,350
10/11/201633.2533.2532.9333.041,311,236
10/10/201633.1833.6833.1333.301,749,899
10/7/201633.5633.9133.0833.181,448,547
10/6/201633.5033.6833.0533.331,592,049
10/5/201634.4234.6133.4633.602,654,161
10/4/201635.0035.0034.1334.301,748,720
10/3/201635.3635.4034.7535.041,737,550
9/30/201636.1336.2135.4435.451,881,284
9/29/201636.4036.5635.9135.911,646,711
9/28/201636.2636.6836.1236.671,217,317
9/27/201636.5236.6836.1136.261,735,982
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center