Get the latest economy, tax, money and property news, straight to your inbox.

Subscribe to Yahoo Finance's free daily newsletter today.

Omega Healthcare Investors, Inc. (OHI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

29.72-0.49 (-1.62%)

At close: 4:00PM EDT

29.74 +0.02 (0.07%)
After hours: 5:12PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sep 2020	30.10	30.17	29.11	29.72	29.72	1,303,574
28 Sep 2020	30.60	30.89	30.15	30.21	30.21	1,198,400
25 Sep 2020	29.26	30.02	29.01	29.92	29.92	2,300,800
24 Sep 2020	29.54	30.54	29.38	30.00	30.00	1,330,800
23 Sep 2020	30.59	30.74	29.44	29.54	29.54	2,039,100
22 Sep 2020	30.51	31.15	30.50	30.58	30.58	1,423,800
21 Sep 2020	30.85	31.29	30.06	30.43	30.43	2,055,400
18 Sep 2020	32.51	32.51	31.27	31.28	31.28	3,181,200
17 Sep 2020	32.30	32.76	31.87	32.55	32.55	1,273,200
16 Sep 2020	33.02	33.37	32.58	32.70	32.70	1,117,500
15 Sep 2020	33.19	33.63	32.90	32.93	32.93	1,112,500
14 Sep 2020	32.50	33.29	32.43	33.13	33.13	1,289,600
11 Sep 2020	32.35	32.44	32.16	32.26	32.26	1,263,800
10 Sep 2020	32.57	32.75	32.26	32.43	32.43	1,179,100
09 Sep 2020	32.25	32.80	32.00	32.76	32.76	1,863,800
08 Sep 2020	31.65	32.45	31.38	32.20	32.20	2,536,900
04 Sep 2020	32.07	32.40	31.33	31.80	31.80	845,800
03 Sep 2020	32.07	32.73	31.64	31.99	31.99	1,063,300
02 Sep 2020	31.09	31.96	30.82	31.93	31.93	1,116,900
01 Sep 2020	30.60	31.14	30.15	31.09	31.09	673,600
31 Aug 2020	31.43	31.44	30.64	30.97	30.97	1,105,600
28 Aug 2020	31.40	31.53	30.82	31.52	31.52	631,800
27 Aug 2020	30.40	31.33	30.40	31.29	31.29	1,009,000
26 Aug 2020	31.03	31.05	30.11	30.34	30.34	823,200
25 Aug 2020	30.75	31.17	30.37	31.15	31.15	883,100
24 Aug 2020	30.48	30.88	29.90	30.79	30.79	1,144,900
21 Aug 2020	30.70	30.78	30.13	30.49	30.49	1,093,200
20 Aug 2020	29.65	30.94	29.52	30.55	30.55	1,260,300
19 Aug 2020	30.80	30.97	29.74	29.82	29.82	1,801,900
18 Aug 2020	31.98	31.98	30.66	30.87	30.87	1,622,900
17 Aug 2020	31.37	31.86	30.99	31.81	31.81	2,273,300
14 Aug 2020	31.91	32.02	31.12	31.17	31.17	2,470,900
13 Aug 2020	32.50	33.21	31.82	31.85	31.85	1,008,700
12 Aug 2020	32.93	33.05	32.33	32.68	32.68	960,300
11 Aug 2020	33.75	33.91	32.52	32.61	32.61	1,618,300
10 Aug 2020	33.36	33.61	32.94	33.37	33.37	813,100
07 Aug 2020	32.71	33.41	32.50	33.25	33.25	1,254,800
06 Aug 2020	32.26	33.55	32.02	32.80	32.80	1,419,400
05 Aug 2020	32.12	32.29	31.47	32.04	32.04	1,087,300
04 Aug 2020	31.26	32.07	31.26	31.85	31.85	1,123,100
03 Aug 2020	31.81	32.04	30.92	31.37	31.37	1,258,700
31 Jul 2020	31.94	32.45	31.64	32.38	32.38	1,703,900
30 Jul 2020	31.94	32.65	31.77	32.38	32.38	1,563,700
30 Jul 2020	0.67 Dividend
29 Jul 2020	32.58	33.23	32.45	33.19	32.52	1,481,700
28 Jul 2020	31.60	32.47	31.36	32.31	31.66	1,163,000
27 Jul 2020	31.10	31.81	30.88	31.60	30.96	1,753,600
24 Jul 2020	31.67	31.94	31.08	31.20	30.57	1,006,400
23 Jul 2020	31.30	32.24	31.16	31.73	31.09	1,680,100
22 Jul 2020	29.95	31.68	29.87	31.62	30.98	1,451,300
21 Jul 2020	29.88	30.59	29.85	30.18	29.57	1,554,100
20 Jul 2020	30.80	30.89	29.53	29.81	29.21	1,158,600
17 Jul 2020	30.06	30.99	29.89	30.88	30.26	1,801,400
16 Jul 2020	29.80	30.03	29.25	29.85	29.25	1,503,200
15 Jul 2020	29.97	30.35	29.70	30.13	29.52	1,940,300
14 Jul 2020	30.12	30.24	29.12	29.25	28.66	2,557,900
13 Jul 2020	30.54	30.72	29.98	30.14	29.53	3,411,100
10 Jul 2020	30.21	30.85	30.02	30.57	29.95	1,751,500
09 Jul 2020	29.54	30.38	29.27	30.30	29.69	2,532,600
08 Jul 2020	29.24	29.78	29.01	29.68	29.08	1,731,400
07 Jul 2020	29.61	29.88	29.10	29.24	28.65	1,852,100
06 Jul 2020	30.42	30.59	29.70	29.99	29.38	2,836,900
02 Jul 2020	30.85	30.93	29.34	29.60	29.00	1,473,500
01 Jul 2020	29.86	30.59	29.58	30.23	29.62	2,177,100
30 Jun 2020	29.94	30.48	29.35	29.73	29.13	2,787,700
29 Jun 2020	29.24	30.07	28.76	29.96	29.36	3,702,900
26 Jun 2020	28.62	29.39	28.40	28.82	28.24	3,775,000
25 Jun 2020	28.03	28.81	27.89	28.76	28.18	2,093,800
24 Jun 2020	28.75	29.05	27.39	28.40	27.83	2,890,600
23 Jun 2020	30.59	30.70	29.03	29.24	28.65	4,418,800
22 Jun 2020	29.88	30.41	29.44	30.17	29.56	2,258,600
19 Jun 2020	32.53	32.60	29.37	29.56	28.96	12,034,100
18 Jun 2020	31.70	33.07	31.60	32.30	31.65	2,127,500
17 Jun 2020	32.89	32.90	32.10	32.32	31.67	1,837,400
16 Jun 2020	33.53	33.59	32.10	32.76	32.10	2,791,800
15 Jun 2020	29.38	32.19	29.08	31.83	31.19	3,723,300
12 Jun 2020	31.12	31.36	29.45	30.29	29.68	2,241,200
11 Jun 2020	30.35	31.42	29.22	29.57	28.97	2,661,300
10 Jun 2020	33.78	33.80	32.02	32.63	31.97	1,393,400
09 Jun 2020	33.55	34.31	33.06	33.94	33.25	1,744,100
08 Jun 2020	34.78	35.30	34.18	34.52	33.82	1,743,800
05 Jun 2020	34.90	35.39	34.06	34.28	33.59	2,459,500
04 Jun 2020	33.00	33.35	32.26	33.25	32.58	1,520,900
03 Jun 2020	31.93	33.39	31.93	33.00	32.33	1,450,100
02 Jun 2020	32.06	32.06	31.38	31.59	30.95	1,194,200
01 Jun 2020	31.14	32.15	31.12	31.54	30.90	1,741,700
29 May 2020	30.56	31.46	30.12	31.14	30.51	3,685,200
28 May 2020	31.00	31.34	30.36	31.01	30.38	2,095,100
27 May 2020	30.88	31.77	29.76	30.71	30.09	2,622,100
26 May 2020	31.77	31.99	30.14	30.61	29.99	2,231,500
22 May 2020	29.93	30.01	28.97	29.57	28.97	1,179,500
21 May 2020	28.90	30.22	28.81	29.73	29.13	1,565,500
20 May 2020	30.85	31.23	28.98	29.15	28.56	3,222,000
19 May 2020	29.38	30.74	28.90	30.40	29.79	3,861,200
18 May 2020	27.65	29.82	27.60	29.47	28.88	3,094,700
15 May 2020	27.24	27.35	25.99	26.31	25.78	4,501,800
14 May 2020	24.34	26.22	23.89	26.11	25.58	2,671,500
13 May 2020	24.75	25.77	24.43	25.01	24.51	3,011,300
12 May 2020	26.51	26.72	24.71	24.84	24.34	2,665,700
11 May 2020	27.15	27.57	26.26	26.29	25.76	3,356,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,141.50+6.60(+0.11%)

AUD/USD0.7130+0.0054(+0.76%)

ASX 2005,952.10-0.20(-0.00%)

Get the latest economy, tax, money and property news, straight to your inbox.

Omega Healthcare Investors, Inc. (OHI)

ALL ORDS
6,141.50
+6.60(+0.11%)

AUD/USD
0.7130
+0.0054(+0.76%)

ASX 200
5,952.10
-0.20(-0.00%)