Omega Healthcare Investors (NY: OHI )

30.82 USD +0.76 (+2.53%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 31.26 31.26 31.26 0 +0.33(+1.07%)
Dec 29, 2016 30.50 31.11 30.30 30.93 1,808,796 +0.40(+1.31%)
Dec 28, 2016 30.50 30.60 30.26 30.53 1,408,640 +0.04(+0.13%)
Dec 27, 2016 30.40 30.62 30.26 30.49 878,890 +0.17(+0.56%)
Dec 23, 2016 30.32 30.32 30.32 0 +0.08(+0.26%)
Dec 22, 2016 30.12 30.55 30.01 30.24 1,507,691 +0.01(+0.03%)
Dec 21, 2016 31.17 31.61 30.19 30.23 3,540,832 -1.01(-3.23%)
Dec 20, 2016 31.29 31.50 31.03 31.24 1,885,366 -0.15(-0.48%)
Dec 19, 2016 30.67 31.50 30.58 31.39 2,134,673 +1.11(+3.67%)
Dec 16, 2016 29.73 30.39 29.72 30.28 4,827,824 +0.68(+2.30%)
Dec 15, 2016 29.74 30.14 29.44 29.60 2,313,785 -0.13(-0.44%)
Dec 14, 2016 30.99 31.19 29.70 29.73 2,929,412 -1.27(-4.10%)
Dec 13, 2016 31.01 31.09 30.61 31.00 1,830,427 +0.00(+0.00%)
Dec 12, 2016 30.67 31.04 30.61 31.00 1,723,746 +0.37(+1.21%)
Dec 09, 2016 30.96 31.37 30.59 30.63 1,818,396 -0.33(-1.07%)
Dec 08, 2016 30.56 31.04 30.42 30.96 2,171,784 +0.25(+0.81%)
Dec 07, 2016 30.37 30.93 30.35 30.71 2,003,331 +0.40(+1.32%)
Dec 06, 2016 29.92 30.31 29.80 30.31 1,761,986 +0.37(+1.24%)
Dec 05, 2016 29.22 29.98 29.11 29.94 1,880,179 +0.69(+2.36%)
Dec 02, 2016 29.00 29.84 28.99 29.25 2,123,175 +0.48(+1.67%)
Dec 01, 2016 29.30 29.30 28.58 28.77 2,587,462 -0.69(-2.34%)
Nov 30, 2016 29.43 29.55 28.90 29.46 3,260,065 -0.15(-0.51%)
Nov 29, 2016 29.23 29.87 29.23 29.61 2,707,721 +0.50(+1.72%)
Nov 28, 2016 29.00 29.31 28.96 29.11 1,846,511 +0.19(+0.66%)
Nov 25, 2016 28.89 29.21 28.88 28.92 751,400 +0.03(+0.10%)
Nov 23, 2016 28.89 28.89 28.89 0 +0.12(+0.42%)
Nov 22, 2016 28.50 28.83 28.34 28.77 2,629,216 +0.46(+1.62%)
Nov 21, 2016 28.53 28.90 28.27 28.31 2,951,242 -0.08(-0.28%)
Nov 18, 2016 28.67 28.73 28.26 28.39 2,742,499 -0.11(-0.39%)
Nov 17, 2016 29.00 29.20 28.49 28.50 1,921,639 -0.44(-1.52%)
Nov 16, 2016 28.91 29.15 28.82 28.94 2,290,610 +0.05(+0.17%)
Nov 15, 2016 29.38 29.79 28.76 28.89 2,651,498 -0.40(-1.37%)
Nov 14, 2016 28.42 29.50 28.20 29.29 3,768,747 +0.92(+3.24%)
Nov 11, 2016 28.41 28.97 28.31 28.37 4,749,588 -0.02(-0.07%)
Nov 10, 2016 29.23 29.37 28.11 28.39 6,157,417 -0.76(-2.61%)
Nov 09, 2016 29.15 29.75 28.85 29.15 5,873,794 -0.37(-1.25%)
Nov 08, 2016 30.40 30.44 29.36 29.52 3,903,283 -0.94(-3.09%)
Nov 07, 2016 29.69 30.52 29.40 30.46 3,468,580 +1.23(+4.21%)
Nov 04, 2016 29.31 29.57 29.07 29.23 3,209,095 +0.03(+0.10%)
Nov 03, 2016 29.56 29.75 29.02 29.20 3,167,182 -0.36(-1.22%)
Nov 02, 2016 30.75 30.82 29.55 29.56 5,067,775 -1.19(-3.87%)
Nov 01, 2016 31.56 31.82 30.68 30.75 4,480,834 -1.08(-3.39%)
Oct 31, 2016 31.41 31.90 31.21 31.83 2,404,773 +0.56(+1.79%)
Oct 28, 2016 31.08 31.35 30.96 31.27 3,677,981 +0.25(+0.81%)
Oct 27, 2016 31.73 31.73 30.98 31.02 2,352,307 -1.22(-3.78%)
Oct 26, 2016 32.85 32.89 32.05 32.24 3,031,657 -0.65(-1.98%)
Oct 25, 2016 33.12 33.25 32.87 32.89 2,100,538 -0.19(-0.57%)
Oct 24, 2016 33.24 33.40 32.99 33.08 1,760,072 +0.21(+0.64%)
Oct 21, 2016 33.11 33.14 32.84 32.87 1,943,099 -0.28(-0.84%)
Oct 20, 2016 33.54 33.66 33.14 33.15 2,350,667 -0.34(-1.02%)
Oct 19, 2016 33.65 33.87 33.42 33.49 1,714,102 -0.14(-0.42%)
Oct 18, 2016 33.42 33.75 33.31 33.63 1,623,581 +0.43(+1.30%)
Oct 17, 2016 33.38 33.65 33.16 33.20 1,377,169 -0.02(-0.06%)
Oct 14, 2016 33.42 33.94 33.21 33.22 1,741,541 -0.18(-0.54%)
Oct 13, 2016 32.96 33.71 32.92 33.40 2,786,506 +0.45(+1.37%)
Oct 12, 2016 33.08 33.24 32.90 32.95 1,281,250 -0.09(-0.27%)
Oct 11, 2016 33.25 33.25 32.93 33.04 1,311,226 -0.26(-0.78%)
Oct 10, 2016 33.18 33.68 33.13 33.30 1,749,899 +0.12(+0.36%)
Oct 07, 2016 33.56 33.91 33.08 33.18 1,448,547 -0.15(-0.45%)
Oct 06, 2016 33.50 33.68 33.05 33.33 1,592,049 -0.27(-0.80%)
Oct 05, 2016 34.42 34.61 33.46 33.60 2,654,161 -0.70(-2.04%)
Oct 04, 2016 35.00 35.00 34.13 34.30 1,748,720 -0.74(-2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.