OHI - Omega Healthcare Investors, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201941.4241.8240.8441.0341.031,778,081
12 Dec 201942.1242.3741.1741.4241.421,317,100
11 Dec 201942.7642.8942.0042.1242.121,373,600
10 Dec 201942.7743.0042.4642.8942.891,373,700
09 Dec 201942.4943.0342.4142.7242.721,469,900
06 Dec 201942.3742.8842.3642.4842.481,917,200
05 Dec 201941.9042.3341.8642.2942.291,988,000
04 Dec 201941.7242.3941.6641.9241.921,350,600
03 Dec 201941.6341.9541.4241.9241.921,470,500
02 Dec 201941.9542.0241.4041.5841.581,860,300
29 Nov 201942.4042.6542.0042.0342.03917,900
27 Nov 201941.9542.4741.8342.4742.471,889,000
26 Nov 201941.7542.0941.6142.0742.0711,313,200
25 Nov 201941.0441.8241.0141.6441.642,506,300
22 Nov 201941.0541.2340.6540.8740.871,264,300
21 Nov 201941.4541.7141.0041.0041.001,287,100
20 Nov 201941.7742.0141.2841.6241.622,071,800
19 Nov 201941.7541.9741.5741.7841.781,097,800
18 Nov 201941.1841.9041.1641.5941.591,244,000
15 Nov 201941.7241.9041.0541.1841.181,631,000
14 Nov 201941.4241.7941.3441.7541.751,223,300
13 Nov 201941.1641.5441.1641.2941.291,489,900
12 Nov 201941.2641.7841.0041.1641.162,336,600
11 Nov 201941.3041.3840.8441.0741.071,716,900
08 Nov 201941.1141.6841.0141.0741.072,557,200
07 Nov 201942.2142.3940.9441.2341.232,113,900
06 Nov 201943.0043.0042.0142.4742.472,722,800
05 Nov 201943.1343.2941.7442.3942.393,221,300
04 Nov 201943.8243.8943.0943.4143.411,591,300
01 Nov 201944.1044.2343.3143.9543.951,836,600
31 Oct 201943.9044.3343.7444.0444.041,673,800
30 Oct 201943.4943.8843.4043.8243.821,742,200
30 Oct 20190.67 Dividend
29 Oct 201943.7144.5143.7044.1643.491,685,000
28 Oct 201943.7544.0243.5343.6943.031,674,600
25 Oct 201944.3044.4243.7843.9243.251,743,300
24 Oct 201944.5044.5944.1744.3943.721,369,800
23 Oct 201944.4644.6944.0744.4043.731,831,100
22 Oct 201944.4044.7044.2044.4143.741,493,000
21 Oct 201944.4044.7043.8044.4043.732,269,500
18 Oct 201944.2445.0144.2244.9644.281,083,900
17 Oct 201943.4044.2543.2044.2043.531,722,500
16 Oct 201943.4243.4942.9343.2942.631,161,800
15 Oct 201943.1143.6343.0243.4142.751,545,800
14 Oct 201942.5043.0842.3743.0242.37912,400
11 Oct 201942.3942.9242.1542.4241.781,357,300
10 Oct 201942.2042.5241.9042.2541.61999,900
09 Oct 201942.8242.9442.2342.2541.611,098,200
08 Oct 201942.3842.7241.9442.6441.991,735,200
07 Oct 201942.0942.5842.0942.3641.721,214,200
04 Oct 201942.0342.4342.0342.4141.77895,700
03 Oct 201941.5242.2141.4042.0041.361,091,100
02 Oct 201941.2841.5641.0341.4040.771,117,600
01 Oct 201941.7041.9041.1541.2840.651,115,600
30 Sep 201941.6941.9641.6041.7941.161,064,000
27 Sep 201942.0642.2341.4541.6240.991,321,500
26 Sep 201942.1342.2541.8442.0141.371,244,900
25 Sep 201941.6942.1541.6241.8841.241,545,500
24 Sep 201941.3741.9941.3441.7541.122,546,600
23 Sep 201940.9541.5140.9141.2740.641,797,800
20 Sep 201941.2041.3640.9440.9540.332,429,300
19 Sep 201941.3441.4341.0441.1840.56960,900
18 Sep 201941.5741.6140.8541.1340.512,183,300
17 Sep 201941.2141.6541.2041.4240.791,475,100
16 Sep 201940.6641.1140.4141.0240.401,391,400
13 Sep 201941.0041.6340.2640.5239.911,372,000
12 Sep 201941.2141.4340.8741.1640.541,558,200
11 Sep 201940.3440.7540.0540.6640.041,692,600
10 Sep 201940.2540.3439.8340.1839.573,959,000
09 Sep 201941.4441.4740.9841.3640.731,198,800
06 Sep 201941.3941.6441.3341.5040.87912,000
05 Sep 201941.3741.5640.8641.3940.761,049,900
04 Sep 201941.4941.6741.3041.5540.921,089,600
03 Sep 201940.7441.4940.6641.2440.611,661,300
30 Aug 201940.6840.8540.4240.6840.061,045,500
29 Aug 201940.4440.7240.2740.6540.03947,700
28 Aug 201940.0640.4439.9140.1839.571,204,500
27 Aug 201940.6140.8440.0640.0639.451,826,100
26 Aug 201940.5740.8439.9640.3839.772,199,900
23 Aug 201940.1341.3240.1340.3939.783,798,000
22 Aug 201939.4840.2239.3940.1839.572,550,600
21 Aug 201939.2539.6539.0339.5138.912,634,700
20 Aug 201939.4439.4939.0639.1938.602,464,900
19 Aug 201939.0239.5638.9039.3238.723,007,000
16 Aug 201938.3039.3738.3039.2238.622,105,500
15 Aug 201938.3338.5037.9638.3037.722,257,700
14 Aug 201938.2338.5238.0338.1837.601,628,500
13 Aug 201938.1838.5737.8138.5537.971,655,400
12 Aug 201938.7038.7837.8938.2637.681,759,700
09 Aug 201938.1038.7738.0938.6838.092,934,800
08 Aug 201936.5838.4236.4938.4137.833,279,800
07 Aug 201936.0136.7035.8136.4335.881,420,000
06 Aug 201935.8936.3735.7836.0035.451,350,400
05 Aug 201936.4536.5035.3835.8835.341,200,700
02 Aug 201936.2936.7136.2236.5836.03786,400
01 Aug 201936.3036.4635.9636.2935.741,455,400
31 Jul 201936.4536.7236.1336.3035.751,228,900
30 Jul 201936.4836.7736.1836.5035.95721,100
30 Jul 20190.66 Dividend
29 Jul 201937.1837.5537.0437.1435.931,182,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...