Australia markets open in 3 hours 10 minutes

Omega Healthcare Investors, Inc. (OHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.98+0.02 (+0.07%)
At close: 04:00PM EDT
29.90 -0.08 (-0.27%)
After hours: 04:46PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202430.0530.1229.8429.9829.981,441,303
17 Apr 202430.2330.3129.8829.9629.961,733,700
16 Apr 202430.2630.2830.0330.1130.11949,900
15 Apr 202430.7130.7130.1830.3330.331,113,000
12 Apr 202430.6530.7730.2930.5030.501,158,800
11 Apr 202430.8230.9030.5530.6830.681,104,400
10 Apr 202431.5031.5330.5830.8030.801,260,100
09 Apr 202431.9332.0031.6331.8631.86986,500
08 Apr 202431.8532.0031.6931.9931.991,127,100
05 Apr 202431.1731.9931.1531.9531.951,474,000
04 Apr 202431.4231.6331.0931.2131.211,057,200
03 Apr 202431.0531.5730.9631.2431.241,101,700
02 Apr 202431.6731.7830.9931.0831.081,874,600
01 Apr 202431.7131.9231.4431.8231.821,264,800
28 Mar 202431.0631.7031.0331.6731.671,694,700
27 Mar 202431.0931.3430.8531.0531.051,422,400
26 Mar 202430.9831.0230.8130.8130.811,245,300
25 Mar 202431.0631.1230.8530.9930.991,227,200
22 Mar 202431.4231.5230.8430.9830.982,386,300
21 Mar 202431.2731.3430.8331.2231.221,272,700
20 Mar 202430.8731.2330.7331.2131.211,192,700
19 Mar 202430.8031.1630.8030.9630.961,284,300
18 Mar 202430.7631.0730.7030.8330.831,519,400
15 Mar 202430.6031.0030.5730.7630.763,048,400
14 Mar 202430.9430.9930.6530.8830.881,113,200
13 Mar 202431.0831.5531.0231.0331.031,971,600
12 Mar 202430.8231.2130.7831.0631.061,044,400
11 Mar 202430.7031.0830.6930.9230.921,011,300
08 Mar 202430.7530.9030.6430.7430.741,190,100
07 Mar 202431.0231.1330.5130.5930.591,248,900
06 Mar 202430.9631.0630.4930.9330.931,899,500
05 Mar 202431.4231.5030.8430.9030.901,398,100
04 Mar 202431.0031.5630.8931.4931.491,592,400
01 Mar 202431.0831.3430.7731.0031.001,567,000
29 Feb 202431.6231.7831.0631.1231.122,323,000
28 Feb 202431.1231.5630.9231.5331.532,283,700
27 Feb 202431.3231.4130.9731.2531.252,033,500
26 Feb 202431.3731.4631.0331.2331.231,464,200
23 Feb 202431.3831.4531.1031.1231.12925,300
22 Feb 202431.2331.4430.9931.3431.341,046,000
21 Feb 202431.4231.6531.2331.2731.271,491,000
20 Feb 202430.8431.4230.7931.3531.351,980,800
16 Feb 202430.6431.1730.3830.9530.952,520,000
15 Feb 202430.9731.0930.4630.7730.771,949,900
14 Feb 202431.0031.2730.8730.9230.921,998,300
13 Feb 202430.3830.9230.2530.8130.812,713,100
12 Feb 202430.7131.0230.3230.8330.832,491,400
09 Feb 202429.8630.9629.6030.9430.944,569,600
08 Feb 202429.1730.2029.1729.9129.914,418,900
07 Feb 202427.9628.2927.7428.0928.093,400,500
06 Feb 202427.9528.3427.8627.9727.972,476,500
05 Feb 202427.9228.1027.5327.9327.932,889,800
02 Feb 202428.7328.7427.9428.2028.203,017,700
02 Feb 20240.67 Dividend
01 Feb 202429.0029.5628.6829.5228.853,104,500
31 Jan 202429.5529.7528.8929.0028.341,988,300
30 Jan 202429.3929.5429.1729.3128.641,893,300
29 Jan 202429.0529.3429.0029.3028.631,929,300
26 Jan 202429.0429.1928.8329.0328.371,860,500
25 Jan 202429.1029.1528.8028.9128.251,725,100
24 Jan 202429.9029.9228.7028.7828.132,176,800
23 Jan 202429.9029.9729.5029.6428.971,304,700
22 Jan 202429.7730.0629.6129.8229.141,294,900
19 Jan 202429.5029.7329.1729.6829.011,760,500
18 Jan 202429.5029.6229.2029.4128.741,604,400
17 Jan 202430.0030.1729.1829.5428.871,997,500
16 Jan 202430.1530.5930.0130.2029.511,674,600
12 Jan 202430.8331.0630.6130.6429.942,031,800
11 Jan 202430.3430.5930.1830.5129.821,371,000
10 Jan 202430.2130.5430.1030.4829.791,409,200
09 Jan 202430.6030.6030.1030.1129.431,975,800
08 Jan 202430.3830.7230.2930.7130.011,081,600
05 Jan 202430.3930.5130.2230.3829.691,683,100
04 Jan 202430.6030.6530.2930.5129.821,321,900
03 Jan 202430.8030.8230.4730.5229.831,417,500
02 Jan 202430.4830.8730.4530.8530.151,611,600
29 Dec 202330.9031.0030.6430.6629.961,376,600
28 Dec 202330.7031.1430.7031.0630.361,380,000
27 Dec 202330.5430.9330.3130.7930.091,505,800
26 Dec 202330.6030.7030.3930.4729.781,033,400
22 Dec 202330.8931.0330.6430.7030.001,140,500
21 Dec 202330.9030.9930.4230.7230.021,388,700
20 Dec 202330.9831.2130.7530.7630.061,248,000
19 Dec 202331.0031.4130.8631.0730.362,021,700
18 Dec 202330.9031.1430.6331.0130.312,499,200
15 Dec 202331.0931.4430.4630.8230.124,979,000
14 Dec 202331.8031.8030.9431.2130.502,698,900
13 Dec 202330.9531.3430.6231.2730.564,238,500
12 Dec 202330.8831.1530.6930.9530.251,723,100
11 Dec 202330.4231.1530.3730.8630.162,080,000
08 Dec 202330.4130.6230.1830.5229.831,544,600
07 Dec 202330.4030.6830.2830.5329.842,533,500
06 Dec 202330.9631.0730.3930.4029.712,408,900
05 Dec 202331.5231.5230.8931.0030.302,473,700
04 Dec 202331.6631.8231.2331.5330.813,592,500
01 Dec 202331.7932.1931.6132.1231.392,764,100
30 Nov 202331.2731.8231.1631.7531.032,895,900
29 Nov 202331.8832.0431.0931.2230.512,938,200
28 Nov 202331.8532.0131.6831.7531.031,734,200
27 Nov 202331.9932.1731.8831.9831.251,837,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...