Australia markets open in 2 hours 21 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Sep 202030.1030.1729.1129.7229.721,303,574
28 Sep 202030.6030.8930.1530.2130.211,198,400
25 Sep 202029.2630.0229.0129.9229.922,300,800
24 Sep 202029.5430.5429.3830.0030.001,330,800
23 Sep 202030.5930.7429.4429.5429.542,039,100
22 Sep 202030.5131.1530.5030.5830.581,423,800
21 Sep 202030.8531.2930.0630.4330.432,055,400
18 Sep 202032.5132.5131.2731.2831.283,181,200
17 Sep 202032.3032.7631.8732.5532.551,273,200
16 Sep 202033.0233.3732.5832.7032.701,117,500
15 Sep 202033.1933.6332.9032.9332.931,112,500
14 Sep 202032.5033.2932.4333.1333.131,289,600
11 Sep 202032.3532.4432.1632.2632.261,263,800
10 Sep 202032.5732.7532.2632.4332.431,179,100
09 Sep 202032.2532.8032.0032.7632.761,863,800
08 Sep 202031.6532.4531.3832.2032.202,536,900
04 Sep 202032.0732.4031.3331.8031.80845,800
03 Sep 202032.0732.7331.6431.9931.991,063,300
02 Sep 202031.0931.9630.8231.9331.931,116,900
01 Sep 202030.6031.1430.1531.0931.09673,600
31 Aug 202031.4331.4430.6430.9730.971,105,600
28 Aug 202031.4031.5330.8231.5231.52631,800
27 Aug 202030.4031.3330.4031.2931.291,009,000
26 Aug 202031.0331.0530.1130.3430.34823,200
25 Aug 202030.7531.1730.3731.1531.15883,100
24 Aug 202030.4830.8829.9030.7930.791,144,900
21 Aug 202030.7030.7830.1330.4930.491,093,200
20 Aug 202029.6530.9429.5230.5530.551,260,300
19 Aug 202030.8030.9729.7429.8229.821,801,900
18 Aug 202031.9831.9830.6630.8730.871,622,900
17 Aug 202031.3731.8630.9931.8131.812,273,300
14 Aug 202031.9132.0231.1231.1731.172,470,900
13 Aug 202032.5033.2131.8231.8531.851,008,700
12 Aug 202032.9333.0532.3332.6832.68960,300
11 Aug 202033.7533.9132.5232.6132.611,618,300
10 Aug 202033.3633.6132.9433.3733.37813,100
07 Aug 202032.7133.4132.5033.2533.251,254,800
06 Aug 202032.2633.5532.0232.8032.801,419,400
05 Aug 202032.1232.2931.4732.0432.041,087,300
04 Aug 202031.2632.0731.2631.8531.851,123,100
03 Aug 202031.8132.0430.9231.3731.371,258,700
31 Jul 202031.9432.4531.6432.3832.381,703,900
30 Jul 202031.9432.6531.7732.3832.381,563,700
30 Jul 20200.67 Dividend
29 Jul 202032.5833.2332.4533.1932.521,481,700
28 Jul 202031.6032.4731.3632.3131.661,163,000
27 Jul 202031.1031.8130.8831.6030.961,753,600
24 Jul 202031.6731.9431.0831.2030.571,006,400
23 Jul 202031.3032.2431.1631.7331.091,680,100
22 Jul 202029.9531.6829.8731.6230.981,451,300
21 Jul 202029.8830.5929.8530.1829.571,554,100
20 Jul 202030.8030.8929.5329.8129.211,158,600
17 Jul 202030.0630.9929.8930.8830.261,801,400
16 Jul 202029.8030.0329.2529.8529.251,503,200
15 Jul 202029.9730.3529.7030.1329.521,940,300
14 Jul 202030.1230.2429.1229.2528.662,557,900
13 Jul 202030.5430.7229.9830.1429.533,411,100
10 Jul 202030.2130.8530.0230.5729.951,751,500
09 Jul 202029.5430.3829.2730.3029.692,532,600
08 Jul 202029.2429.7829.0129.6829.081,731,400
07 Jul 202029.6129.8829.1029.2428.651,852,100
06 Jul 202030.4230.5929.7029.9929.382,836,900
02 Jul 202030.8530.9329.3429.6029.001,473,500
01 Jul 202029.8630.5929.5830.2329.622,177,100
30 Jun 202029.9430.4829.3529.7329.132,787,700
29 Jun 202029.2430.0728.7629.9629.363,702,900
26 Jun 202028.6229.3928.4028.8228.243,775,000
25 Jun 202028.0328.8127.8928.7628.182,093,800
24 Jun 202028.7529.0527.3928.4027.832,890,600
23 Jun 202030.5930.7029.0329.2428.654,418,800
22 Jun 202029.8830.4129.4430.1729.562,258,600
19 Jun 202032.5332.6029.3729.5628.9612,034,100
18 Jun 202031.7033.0731.6032.3031.652,127,500
17 Jun 202032.8932.9032.1032.3231.671,837,400
16 Jun 202033.5333.5932.1032.7632.102,791,800
15 Jun 202029.3832.1929.0831.8331.193,723,300
12 Jun 202031.1231.3629.4530.2929.682,241,200
11 Jun 202030.3531.4229.2229.5728.972,661,300
10 Jun 202033.7833.8032.0232.6331.971,393,400
09 Jun 202033.5534.3133.0633.9433.251,744,100
08 Jun 202034.7835.3034.1834.5233.821,743,800
05 Jun 202034.9035.3934.0634.2833.592,459,500
04 Jun 202033.0033.3532.2633.2532.581,520,900
03 Jun 202031.9333.3931.9333.0032.331,450,100
02 Jun 202032.0632.0631.3831.5930.951,194,200
01 Jun 202031.1432.1531.1231.5430.901,741,700
29 May 202030.5631.4630.1231.1430.513,685,200
28 May 202031.0031.3430.3631.0130.382,095,100
27 May 202030.8831.7729.7630.7130.092,622,100
26 May 202031.7731.9930.1430.6129.992,231,500
22 May 202029.9330.0128.9729.5728.971,179,500
21 May 202028.9030.2228.8129.7329.131,565,500
20 May 202030.8531.2328.9829.1528.563,222,000
19 May 202029.3830.7428.9030.4029.793,861,200
18 May 202027.6529.8227.6029.4728.883,094,700
15 May 202027.2427.3525.9926.3125.784,501,800
14 May 202024.3426.2223.8926.1125.582,671,500
13 May 202024.7525.7724.4325.0124.513,011,300
12 May 202026.5126.7224.7124.8424.342,665,700
11 May 202027.1527.5726.2626.2925.763,356,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...