Skip to main content

Omega Healthcare Investors (NY: OHI )

31.67 +0.62 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.83 18.90 18.59 18.77 3,242,157 +0.03(+0.18%)
Jun 29, 2017 19.51 19.51 18.71 18.73 6,618,898 -0.89(-4.52%)
Jun 28, 2017 19.46 19.75 19.44 19.62 4,270,439 +0.15(+0.79%)
Jun 27, 2017 19.67 19.80 19.44 19.46 3,309,253 -0.23(-1.18%)
Jun 26, 2017 19.44 19.75 19.40 19.70 3,718,074 +0.30(+1.55%)
Jun 23, 2017 19.15 19.45 19.12 19.40 5,737,589 +0.27(+1.43%)
Jun 22, 2017 19.05 19.24 18.99 19.12 3,085,735 +0.08(+0.42%)
Jun 21, 2017 18.99 19.09 18.91 19.04 2,615,572 +0.06(+0.33%)
Jun 20, 2017 18.93 19.05 18.88 18.98 3,166,633 +0.06(+0.30%)
Jun 19, 2017 18.71 18.93 18.59 18.92 3,379,950 +0.21(+1.12%)
Jun 16, 2017 18.47 18.73 18.41 18.71 5,329,877 +0.27(+1.45%)
Jun 15, 2017 18.41 18.63 18.32 18.45 2,647,517 -0.01(-0.03%)
Jun 14, 2017 18.65 18.74 18.40 18.45 5,215,822 -0.07(-0.37%)
Jun 13, 2017 18.52 18.63 18.36 18.52 3,123,724 -0.05(-0.24%)
Jun 12, 2017 18.02 18.58 18.01 18.57 7,344,919 +0.57(+3.16%)
Jun 09, 2017 17.78 18.10 17.68 18.00 3,990,986 +0.20(+1.15%)
Jun 08, 2017 17.75 17.82 17.43 17.79 4,596,663 +0.05(+0.26%)
Jun 07, 2017 17.73 17.86 17.70 17.75 3,163,385 +0.04(+0.22%)
Jun 06, 2017 17.78 17.87 17.70 17.71 4,444,172 -0.01(-0.06%)
Jun 05, 2017 17.84 17.88 17.56 17.72 5,552,638 -0.16(-0.92%)
Jun 02, 2017 17.91 18.01 17.79 17.88 6,116,602 +0.05(+0.26%)
Jun 01, 2017 17.84 17.87 17.31 17.84 8,292,260 +0.04(+0.22%)
May 31, 2017 17.98 18.02 17.76 17.80 3,701,157 -0.15(-0.82%)
May 30, 2017 17.94 18.08 17.91 17.95 3,670,925 +0.01(+0.06%)
May 26, 2017 18.09 18.17 17.82 17.94 10,099,301 -0.24(-1.34%)
May 25, 2017 18.96 19.00 18.17 18.18 9,768,052 -0.75(-3.96%)
May 24, 2017 18.97 19.14 18.83 18.93 5,258,494 +0.02(+0.09%)
May 23, 2017 19.13 19.30 18.88 18.91 5,123,645 -0.15(-0.78%)
May 22, 2017 19.04 19.11 18.95 19.06 2,232,675 +0.02(+0.09%)
May 19, 2017 19.09 19.12 18.92 19.04 2,981,225 +0.06(+0.30%)
May 18, 2017 18.86 19.04 18.64 18.99 2,752,584 +0.14(+0.72%)
May 17, 2017 18.68 18.98 18.68 18.85 3,560,143 +0.08(+0.42%)
May 16, 2017 18.90 18.99 18.66 18.77 3,126,885 -0.11(-0.60%)
May 15, 2017 19.04 19.12 18.81 18.88 4,119,132 -0.05(-0.24%)
May 12, 2017 18.70 18.99 18.68 18.93 3,825,914 +0.27(+1.46%)
May 11, 2017 18.38 18.71 18.27 18.66 4,483,578 +0.28(+1.52%)
May 10, 2017 18.24 18.49 18.17 18.38 3,851,218 +0.17(+0.94%)
May 09, 2017 18.33 18.42 18.09 18.21 6,436,469 -0.12(-0.68%)
May 08, 2017 18.39 18.40 18.19 18.33 5,105,160 +0.06(+0.31%)
May 05, 2017 18.02 18.30 18.02 18.28 4,288,606 +0.27(+1.52%)
May 04, 2017 18.51 18.53 17.83 18.00 7,178,021 -0.44(-2.37%)
May 03, 2017 18.51 18.56 18.27 18.44 4,074,052 -0.05(-0.25%)
May 02, 2017 18.58 18.67 18.36 18.49 5,147,041 -0.09(-0.49%)
May 01, 2017 18.77 18.83 18.53 18.58 5,260,313 -0.18(-0.94%)
Apr 28, 2017 19.25 19.25 18.69 18.75 4,797,169 -0.53(-2.77%)
Apr 27, 2017 19.24 19.42 19.10 19.29 3,401,754 +0.10(+0.53%)
Apr 26, 2017 19.20 19.30 19.02 19.19 3,692,131 -0.01(-0.03%)
Apr 25, 2017 19.17 19.35 19.13 19.19 3,757,837 +0.03(+0.17%)
Apr 24, 2017 19.55 19.60 18.93 19.16 5,807,482 -0.36(-1.83%)
Apr 21, 2017 19.50 19.57 19.43 19.51 2,264,379 +0.02(+0.09%)
Apr 20, 2017 19.35 19.50 19.30 19.50 1,646,315 +0.16(+0.84%)
Apr 19, 2017 19.29 19.53 19.24 19.34 3,313,760 +0.05(+0.26%)
Apr 18, 2017 19.22 19.39 19.18 19.29 3,990,327 +0.06(+0.32%)
Apr 17, 2017 19.10 19.35 19.10 19.22 2,950,284 +0.22(+1.17%)
Apr 13, 2017 19.04 19.14 18.98 19.00 2,189,159 -0.03(-0.15%)
Apr 12, 2017 19.02 19.14 18.98 19.03 2,640,388 +0.02(+0.12%)
Apr 11, 2017 18.90 19.06 18.80 19.01 3,284,715 +0.11(+0.56%)
Apr 10, 2017 18.87 18.95 18.78 18.90 2,251,039 +0.07(+0.39%)
Apr 07, 2017 18.66 18.97 18.65 18.83 2,419,602 +0.16(+0.84%)
Apr 06, 2017 18.74 18.75 18.49 18.67 4,270,307 -0.08(-0.45%)
Apr 05, 2017 18.62 18.87 18.55 18.76 3,825,001 +0.17(+0.90%)
Apr 04, 2017 18.47 18.69 18.43 18.59 3,103,271 +0.08(+0.45%)
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.