Omega Healthcare Investors (NY: OHI )

41.29 +0.74 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 17.15 17.24 16.96 17.13 2,198,625 -0.11(-0.62%)
Apr 28, 2016 17.14 17.31 17.11 17.23 1,710,576 +0.04(+0.24%)
Apr 27, 2016 17.60 17.60 17.04 17.19 2,570,576 -0.31(-1.77%)
Apr 26, 2016 17.30 17.50 17.29 17.50 2,920,184 +0.29(+1.68%)
Apr 25, 2016 17.16 17.21 17.11 17.21 2,136,998 +0.06(+0.35%)
Apr 22, 2016 16.88 17.28 16.87 17.15 3,534,099 +0.38(+2.29%)
Apr 21, 2016 17.47 17.49 16.73 16.77 3,423,060 -0.68(-3.91%)
Apr 20, 2016 17.82 17.92 17.37 17.45 2,823,087 -0.38(-2.15%)
Apr 19, 2016 17.80 17.89 17.70 17.83 1,293,940 +0.09(+0.51%)
Apr 18, 2016 17.70 17.80 17.65 17.74 1,645,917 +0.04(+0.25%)
Apr 15, 2016 17.45 17.85 17.45 17.70 2,818,454 +0.25(+1.46%)
Apr 14, 2016 17.46 17.53 17.40 17.45 1,342,623 -0.03(-0.14%)
Apr 13, 2016 17.45 17.55 17.40 17.47 1,983,967 +0.07(+0.43%)
Apr 12, 2016 17.40 17.53 17.38 17.40 1,671,674 +0.04(+0.26%)
Apr 11, 2016 17.31 17.50 17.28 17.35 1,724,731 +0.14(+0.84%)
Apr 08, 2016 17.33 17.44 17.19 17.21 2,396,966 -0.03(-0.17%)
Apr 07, 2016 17.25 17.41 17.16 17.24 1,803,350 -0.03(-0.17%)
Apr 06, 2016 17.29 17.38 17.09 17.27 2,096,357 -0.05(-0.29%)
Apr 05, 2016 17.38 17.50 17.24 17.32 1,463,816 -0.11(-0.66%)
Apr 04, 2016 17.58 17.59 17.38 17.43 1,445,529 -0.13(-0.74%)
Apr 01, 2016 17.51 17.57 17.32 17.56 1,718,610 -0.04(-0.23%)
Mar 31, 2016 17.31 17.77 17.27 17.60 2,095,226 +0.29(+1.70%)
Mar 30, 2016 17.58 17.62 17.27 17.31 1,883,085 -0.25(-1.42%)
Mar 29, 2016 17.11 17.60 17.11 17.56 3,104,973 +0.45(+2.62%)
Mar 28, 2016 17.05 17.12 16.89 17.11 1,875,473 +0.06(+0.35%)
Mar 24, 2016 17.06 17.05 17.05 17.05 1,744,310 -0.05(-0.32%)
Mar 23, 2016 17.19 17.30 17.10 17.10 1,616,412 -0.09(-0.52%)
Mar 22, 2016 17.04 17.20 16.97 17.19 1,360,598 +0.10(+0.58%)
Mar 21, 2016 17.26 17.29 17.04 17.09 1,498,983 -0.19(-1.13%)
Mar 18, 2016 17.31 17.51 17.26 17.29 3,337,172 -0.05(-0.32%)
Mar 17, 2016 16.82 17.39 16.72 17.34 2,657,822 +0.56(+3.36%)
Mar 16, 2016 16.67 16.84 16.47 16.78 2,848,593 +0.05(+0.30%)
Mar 15, 2016 16.74 16.83 16.64 16.73 1,623,305 -0.01(-0.03%)
Mar 14, 2016 16.70 16.85 16.66 16.73 1,909,918 -0.01(-0.09%)
Mar 11, 2016 16.62 16.78 16.56 16.75 1,594,210 +0.31(+1.91%)
Mar 10, 2016 16.69 16.80 16.26 16.43 1,751,926 -0.25(-1.49%)
Mar 09, 2016 16.58 16.87 16.58 16.68 1,288,834 +0.10(+0.60%)
Mar 08, 2016 16.73 16.76 16.55 16.58 1,675,105 -0.13(-0.78%)
Mar 07, 2016 16.48 16.76 16.43 16.71 1,498,366 +0.11(+0.69%)
Mar 04, 2016 16.49 16.68 16.39 16.60 1,641,106 +0.06(+0.36%)
Mar 03, 2016 16.43 16.54 16.31 16.54 1,292,243 +0.12(+0.76%)
Mar 02, 2016 16.29 16.43 16.21 16.41 1,331,354 +0.06(+0.37%)
Mar 01, 2016 16.05 16.36 15.96 16.35 1,802,967 +0.37(+2.31%)
Feb 29, 2016 15.97 16.16 15.87 15.98 2,057,448 +0.04(+0.25%)
Feb 26, 2016 15.91 16.08 15.86 15.95 1,700,312 +0.03(+0.22%)
Feb 25, 2016 15.70 15.92 15.65 15.91 1,794,096 +0.48(+3.14%)
Feb 24, 2016 15.40 15.46 15.26 15.43 1,430,685 -0.04(-0.23%)
Feb 23, 2016 15.35 15.61 15.33 15.46 1,941,744 +0.09(+0.58%)
Feb 22, 2016 15.29 15.45 15.25 15.37 2,065,274 +0.14(+0.92%)
Feb 19, 2016 15.02 15.37 14.92 15.23 2,907,046 +0.11(+0.76%)
Feb 18, 2016 14.86 15.25 14.74 15.12 2,776,227 +0.33(+2.22%)
Feb 17, 2016 14.50 15.00 14.50 14.79 4,182,789 +0.37(+2.59%)
Feb 16, 2016 14.23 14.53 13.99 14.41 4,814,277 +0.36(+2.59%)
Feb 12, 2016 14.46 14.05 14.05 14.05 3,245,938 -0.27(-1.88%)
Feb 11, 2016 14.05 14.46 13.53 14.32 8,105,201 +0.63(+4.59%)
Feb 10, 2016 13.82 13.93 13.68 13.69 3,747,732 -0.03(-0.22%)
Feb 09, 2016 14.65 14.67 13.44 13.72 9,981,967 -1.26(-8.39%)
Feb 08, 2016 15.75 15.78 14.84 14.98 4,102,519 -0.80(-5.09%)
Feb 05, 2016 15.84 15.92 15.73 15.78 2,342,927 -0.11(-0.72%)
Feb 04, 2016 15.84 15.96 15.71 15.90 2,687,142 -0.03(-0.19%)
Feb 03, 2016 15.82 15.96 15.56 15.93 4,391,653 +0.20(+1.27%)
Feb 02, 2016 15.77 15.83 15.59 15.73 6,031,915 -0.04(-0.28%)
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.