Mail

OHI - Omega Healthcare Investors, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2020	43.25	43.56	43.06	43.29	43.29	1,117,000
23 Jan 2020	43.03	43.57	42.93	43.23	43.23	2,041,700
22 Jan 2020	43.91	44.09	43.21	43.25	43.25	2,458,300
21 Jan 2020	43.25	44.08	43.20	44.02	44.02	1,321,300
17 Jan 2020	43.50	43.73	43.21	43.26	43.26	1,387,800
16 Jan 2020	43.36	43.75	43.00	43.47	43.47	2,270,600
15 Jan 2020	42.93	43.60	42.90	43.24	43.24	1,424,800
14 Jan 2020	43.17	43.18	42.51	42.85	42.85	2,092,400
13 Jan 2020	42.39	43.25	42.36	43.17	43.17	1,588,800
10 Jan 2020	41.81	42.42	41.76	42.36	42.36	1,394,300
09 Jan 2020	41.80	41.94	41.53	41.81	41.81	2,542,700
08 Jan 2020	41.69	41.90	41.48	41.74	41.74	2,156,200
07 Jan 2020	42.06	42.12	41.39	41.69	41.69	1,169,000
06 Jan 2020	42.00	42.42	41.85	42.12	42.12	1,922,900
03 Jan 2020	41.50	42.22	41.41	42.09	42.09	949,900
02 Jan 2020	42.58	42.64	41.20	41.67	41.67	1,350,200
31 Dec 2019	41.68	42.41	41.60	42.35	42.35	1,333,500
30 Dec 2019	41.69	41.79	41.40	41.75	41.75	1,046,800
27 Dec 2019	41.73	41.82	41.49	41.75	41.75	806,500
26 Dec 2019	41.44	41.60	41.35	41.56	41.56	765,700
24 Dec 2019	41.63	41.71	41.33	41.38	41.38	439,800
23 Dec 2019	42.53	42.63	41.53	41.62	41.62	1,143,100
20 Dec 2019	41.74	42.57	41.69	42.53	42.53	4,900,300
19 Dec 2019	40.74	41.40	40.72	41.36	41.36	2,261,600
18 Dec 2019	40.65	40.99	40.59	40.71	40.71	1,991,000
17 Dec 2019	41.32	41.45	40.56	40.67	40.67	1,727,300
16 Dec 2019	41.09	41.25	40.66	41.15	41.15	2,299,200
13 Dec 2019	41.42	41.82	40.84	41.03	41.03	1,785,500
12 Dec 2019	42.12	42.37	41.17	41.42	41.42	1,317,100
11 Dec 2019	42.76	42.89	42.00	42.12	42.12	1,373,600
10 Dec 2019	42.77	43.00	42.46	42.89	42.89	1,373,700
09 Dec 2019	42.49	43.03	42.41	42.72	42.72	1,469,900
06 Dec 2019	42.37	42.88	42.36	42.48	42.48	1,917,200
05 Dec 2019	41.90	42.33	41.86	42.29	42.29	1,988,000
04 Dec 2019	41.72	42.39	41.66	41.92	41.92	1,350,600
03 Dec 2019	41.63	41.95	41.42	41.92	41.92	1,470,500
02 Dec 2019	41.95	42.02	41.40	41.58	41.58	1,860,300
29 Nov 2019	42.40	42.65	42.00	42.03	42.03	917,900
27 Nov 2019	41.95	42.47	41.83	42.47	42.47	1,889,000
26 Nov 2019	41.75	42.09	41.61	42.07	42.07	11,313,200
25 Nov 2019	41.04	41.82	41.01	41.64	41.64	2,506,300
22 Nov 2019	41.05	41.23	40.65	40.87	40.87	1,264,300
21 Nov 2019	41.45	41.71	41.00	41.00	41.00	1,287,100
20 Nov 2019	41.77	42.01	41.28	41.62	41.62	2,071,800
19 Nov 2019	41.75	41.97	41.57	41.78	41.78	1,097,800
18 Nov 2019	41.18	41.90	41.16	41.59	41.59	1,244,000
15 Nov 2019	41.72	41.90	41.05	41.18	41.18	1,631,000
14 Nov 2019	41.42	41.79	41.34	41.75	41.75	1,223,300
13 Nov 2019	41.16	41.54	41.16	41.29	41.29	1,489,900
12 Nov 2019	41.26	41.78	41.00	41.16	41.16	2,336,600
11 Nov 2019	41.30	41.38	40.84	41.07	41.07	1,716,900
08 Nov 2019	41.11	41.68	41.01	41.07	41.07	2,557,200
07 Nov 2019	42.21	42.39	40.94	41.23	41.23	2,113,900
06 Nov 2019	43.00	43.00	42.01	42.47	42.47	2,722,800
05 Nov 2019	43.13	43.29	41.74	42.39	42.39	3,221,300
04 Nov 2019	43.82	43.89	43.09	43.41	43.41	1,591,300
01 Nov 2019	44.10	44.23	43.31	43.95	43.95	1,836,600
31 Oct 2019	43.90	44.33	43.74	44.04	44.04	1,673,800
30 Oct 2019	43.49	43.88	43.40	43.82	43.82	1,742,200
30 Oct 2019	0.67 Dividend
29 Oct 2019	43.71	44.51	43.70	44.16	43.49	1,685,000
28 Oct 2019	43.75	44.02	43.53	43.69	43.03	1,674,600
25 Oct 2019	44.30	44.42	43.78	43.92	43.25	1,743,300
24 Oct 2019	44.50	44.59	44.17	44.39	43.72	1,369,800
23 Oct 2019	44.46	44.69	44.07	44.40	43.73	1,831,100
22 Oct 2019	44.40	44.70	44.20	44.41	43.74	1,493,000
21 Oct 2019	44.40	44.70	43.80	44.40	43.73	2,269,500
18 Oct 2019	44.24	45.01	44.22	44.96	44.28	1,083,900
17 Oct 2019	43.40	44.25	43.20	44.20	43.53	1,722,500
16 Oct 2019	43.42	43.49	42.93	43.29	42.63	1,161,800
15 Oct 2019	43.11	43.63	43.02	43.41	42.75	1,545,800
14 Oct 2019	42.50	43.08	42.37	43.02	42.37	912,400
11 Oct 2019	42.39	42.92	42.15	42.42	41.78	1,357,300
10 Oct 2019	42.20	42.52	41.90	42.25	41.61	999,900
09 Oct 2019	42.82	42.94	42.23	42.25	41.61	1,098,200
08 Oct 2019	42.38	42.72	41.94	42.64	41.99	1,735,200
07 Oct 2019	42.09	42.58	42.09	42.36	41.72	1,214,200
04 Oct 2019	42.03	42.43	42.03	42.41	41.77	895,700
03 Oct 2019	41.52	42.21	41.40	42.00	41.36	1,091,100
02 Oct 2019	41.28	41.56	41.03	41.40	40.77	1,117,600
01 Oct 2019	41.70	41.90	41.15	41.28	40.65	1,115,600
30 Sep 2019	41.69	41.96	41.60	41.79	41.16	1,064,000
27 Sep 2019	42.06	42.23	41.45	41.62	40.99	1,321,500
26 Sep 2019	42.13	42.25	41.84	42.01	41.37	1,244,900
25 Sep 2019	41.69	42.15	41.62	41.88	41.24	1,545,500
24 Sep 2019	41.37	41.99	41.34	41.75	41.12	2,546,600
23 Sep 2019	40.95	41.51	40.91	41.27	40.64	1,797,800
20 Sep 2019	41.20	41.36	40.94	40.95	40.33	2,429,300
19 Sep 2019	41.34	41.43	41.04	41.18	40.56	960,900
18 Sep 2019	41.57	41.61	40.85	41.13	40.51	2,183,300
17 Sep 2019	41.21	41.65	41.20	41.42	40.79	1,475,100
16 Sep 2019	40.66	41.11	40.41	41.02	40.40	1,391,400
13 Sep 2019	41.00	41.63	40.26	40.52	39.91	1,372,000
12 Sep 2019	41.21	41.43	40.87	41.16	40.54	1,558,200
11 Sep 2019	40.34	40.75	40.05	40.66	40.04	1,692,600
10 Sep 2019	40.25	40.34	39.83	40.18	39.57	3,959,000
09 Sep 2019	41.44	41.47	40.98	41.36	40.73	1,198,800
06 Sep 2019	41.39	41.64	41.33	41.50	40.87	912,000
05 Sep 2019	41.37	41.56	40.86	41.39	40.76	1,049,900
04 Sep 2019	41.49	41.67	41.30	41.55	40.92	1,089,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...