Skip to main content

Omega Healthcare Investors (NY: OHI )

31.40 +0.35 (+1.13%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 21.05 21.05 21.05 0 +0.01(+0.06%)
Aug 30, 2018 21.14 21.20 20.99 21.03 3,273,045 -0.08(-0.36%)
Aug 29, 2018 20.98 21.15 20.89 21.11 1,976,702 +0.15(+0.73%)
Aug 28, 2018 20.70 20.97 20.54 20.96 3,383,846 +0.25(+1.23%)
Aug 27, 2018 20.96 20.96 20.64 20.70 3,206,379 -0.25(-1.22%)
Aug 24, 2018 20.88 20.98 20.81 20.96 1,786,378 +0.04(+0.18%)
Aug 23, 2018 20.85 21.03 20.74 20.92 2,317,124 +0.07(+0.34%)
Aug 22, 2018 20.82 20.94 20.74 20.85 1,841,488 -0.01(-0.03%)
Aug 21, 2018 20.76 20.94 20.71 20.85 2,144,640 +0.11(+0.55%)
Aug 20, 2018 20.82 20.99 20.73 20.74 3,050,436 -0.10(-0.46%)
Aug 17, 2018 20.66 20.83 20.62 20.83 2,083,192 +0.17(+0.80%)
Aug 16, 2018 20.54 20.69 20.41 20.67 2,971,348 +0.11(+0.56%)
Aug 15, 2018 20.34 20.62 20.26 20.55 3,257,574 +0.21(+1.03%)
Aug 14, 2018 20.06 20.34 20.05 20.34 2,405,736 +0.29(+1.46%)
Aug 13, 2018 19.83 20.07 19.77 20.05 1,703,815 +0.29(+1.45%)
Aug 10, 2018 19.93 20.05 19.74 19.77 1,474,331 -0.19(-0.96%)
Aug 09, 2018 20.05 20.20 19.92 19.96 2,191,725 -0.06(-0.29%)
Aug 08, 2018 19.85 20.02 19.71 20.01 3,049,702 +0.16(+0.80%)
Aug 07, 2018 19.66 19.87 19.59 19.85 3,007,885 +0.18(+0.94%)
Aug 06, 2018 19.25 19.92 19.17 19.67 5,158,179 +0.51(+2.66%)
Aug 03, 2018 19.04 19.24 18.91 19.16 2,691,268 +0.18(+0.97%)
Aug 02, 2018 18.94 19.07 18.86 18.98 1,510,211 -0.01(-0.03%)
Aug 01, 2018 18.72 18.99 18.62 18.98 1,627,899 +0.08(+0.40%)
Jul 31, 2018 18.78 19.10 18.70 18.91 2,139,526 +0.24(+1.26%)
Jul 30, 2018 18.57 18.68 18.24 18.67 2,519,939 +0.10(+0.55%)
Jul 27, 2018 18.90 18.90 18.41 18.57 2,608,927 -0.27(-1.42%)
Jul 26, 2018 18.86 18.98 18.74 18.84 1,776,759 +0.03(+0.17%)
Jul 25, 2018 18.57 18.93 18.57 18.80 1,560,896 +0.16(+0.87%)
Jul 24, 2018 19.00 19.00 18.57 18.64 2,529,250 -0.32(-1.71%)
Jul 23, 2018 18.93 19.05 18.79 18.97 2,075,240 -0.02(-0.10%)
Jul 20, 2018 19.25 19.30 18.96 18.99 2,310,599 -0.28(-1.45%)
Jul 19, 2018 18.92 19.39 18.85 19.27 2,085,086 +0.34(+1.81%)
Jul 18, 2018 19.18 19.24 18.78 18.92 2,267,459 -0.34(-1.75%)
Jul 17, 2018 19.55 19.62 19.20 19.26 4,813,039 -0.24(-1.25%)
Jul 16, 2018 19.45 19.60 19.35 19.50 1,876,341 -0.01(-0.03%)
Jul 13, 2018 19.76 19.85 19.48 19.51 1,370,486 -0.21(-1.04%)
Jul 12, 2018 19.70 19.77 19.58 19.71 1,048,295 +0.07(+0.35%)
Jul 11, 2018 19.63 19.78 19.58 19.65 1,710,923 +0.01(+0.03%)
Jul 10, 2018 19.65 19.81 19.61 19.64 1,830,825 -0.05(-0.25%)
Jul 09, 2018 19.97 20.02 19.60 19.69 2,156,848 -0.28(-1.40%)
Jul 06, 2018 19.83 20.06 19.83 19.97 2,069,166 +0.16(+0.82%)
Jul 05, 2018 19.76 19.82 19.58 19.81 2,303,513 +0.07(+0.35%)
Jul 03, 2018 19.74 19.74 19.74 0 +0.44(+2.26%)
Jul 02, 2018 19.30 19.38 19.04 19.30 2,196,763 +0.00(+0.00%)
Jun 29, 2018 19.42 19.50 19.27 19.30 3,958,499 -0.21(-1.05%)
Jun 28, 2018 19.23 19.58 19.23 19.51 3,832,511 +0.29(+1.49%)
Jun 27, 2018 19.75 19.83 19.20 19.22 4,113,888 -0.47(-2.40%)
Jun 26, 2018 19.81 19.93 19.68 19.70 3,829,159 -0.14(-0.69%)
Jun 25, 2018 19.66 19.89 19.45 19.83 3,411,729 -0.01(-0.06%)
Jun 22, 2018 19.77 19.93 19.68 19.84 3,497,461 +0.06(+0.28%)
Jun 21, 2018 19.58 19.84 19.54 19.79 2,574,049 +0.21(+1.05%)
Jun 20, 2018 19.28 19.61 19.22 19.58 1,879,031 +0.31(+1.58%)
Jun 19, 2018 19.40 19.58 19.18 19.28 2,778,425 -0.18(-0.93%)
Jun 18, 2018 19.43 19.60 19.29 19.46 2,170,575 -0.01(-0.03%)
Jun 15, 2018 19.70 19.43 19.46 3,892,848 -0.01(-0.03%)
Jun 14, 2018 19.30 19.63 19.30 19.47 2,476,292 +0.23(+1.20%)
Jun 13, 2018 19.45 19.70 19.17 19.24 3,736,476 -0.19(-0.99%)
Jun 12, 2018 19.17 19.53 19.09 19.43 3,002,036 +0.25(+1.30%)
Jun 11, 2018 19.07 19.20 18.92 19.18 1,788,740 +0.12(+0.62%)
Jun 08, 2018 18.86 19.15 18.84 19.07 3,202,759 +0.16(+0.86%)
Jun 07, 2018 18.91 18.96 18.74 18.90 2,574,742 -0.02(-0.10%)
Jun 06, 2018 18.95 18.74 18.92 1,946,319 +0.06(+0.30%)
Jun 05, 2018 18.90 18.99 18.82 18.87 1,868,175 +0.00(+0.00%)
Jun 04, 2018 18.92 19.04 18.69 18.87 2,974,616 -0.05(-0.26%)
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.