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
13 Dec 2019	41.42	41.82	40.84	41.03	41.03	1,778,081
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
03 Sep 2019	40.74	41.49	40.66	41.24	40.61	1,661,300
30 Aug 2019	40.68	40.85	40.42	40.68	40.06	1,045,500
29 Aug 2019	40.44	40.72	40.27	40.65	40.03	947,700
28 Aug 2019	40.06	40.44	39.91	40.18	39.57	1,204,500
27 Aug 2019	40.61	40.84	40.06	40.06	39.45	1,826,100
26 Aug 2019	40.57	40.84	39.96	40.38	39.77	2,199,900
23 Aug 2019	40.13	41.32	40.13	40.39	39.78	3,798,000
22 Aug 2019	39.48	40.22	39.39	40.18	39.57	2,550,600
21 Aug 2019	39.25	39.65	39.03	39.51	38.91	2,634,700
20 Aug 2019	39.44	39.49	39.06	39.19	38.60	2,464,900
19 Aug 2019	39.02	39.56	38.90	39.32	38.72	3,007,000
16 Aug 2019	38.30	39.37	38.30	39.22	38.62	2,105,500
15 Aug 2019	38.33	38.50	37.96	38.30	37.72	2,257,700
14 Aug 2019	38.23	38.52	38.03	38.18	37.60	1,628,500
13 Aug 2019	38.18	38.57	37.81	38.55	37.97	1,655,400
12 Aug 2019	38.70	38.78	37.89	38.26	37.68	1,759,700
09 Aug 2019	38.10	38.77	38.09	38.68	38.09	2,934,800
08 Aug 2019	36.58	38.42	36.49	38.41	37.83	3,279,800
07 Aug 2019	36.01	36.70	35.81	36.43	35.88	1,420,000
06 Aug 2019	35.89	36.37	35.78	36.00	35.45	1,350,400
05 Aug 2019	36.45	36.50	35.38	35.88	35.34	1,200,700
02 Aug 2019	36.29	36.71	36.22	36.58	36.03	786,400
01 Aug 2019	36.30	36.46	35.96	36.29	35.74	1,455,400
31 Jul 2019	36.45	36.72	36.13	36.30	35.75	1,228,900
30 Jul 2019	36.48	36.77	36.18	36.50	35.95	721,100
30 Jul 2019	0.66 Dividend
29 Jul 2019	37.18	37.55	37.04	37.14	35.93	1,182,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...