Skip to main content

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 (%)
Aug 30, 2019 26.79 26.90 26.62 26.79 1,587,651 +0.02(+0.07%)
Aug 29, 2019 26.63 26.81 26.52 26.77 1,439,133 +0.31(+1.17%)
Aug 28, 2019 26.38 26.63 26.28 26.46 1,829,135 +0.08(+0.30%)
Aug 27, 2019 26.74 26.89 26.38 26.38 2,773,028 -0.21(-0.79%)
Aug 26, 2019 26.72 26.89 26.31 26.59 3,340,706 -0.01(-0.02%)
Aug 23, 2019 26.43 27.21 26.43 26.60 5,767,633 +0.14(+0.52%)
Aug 22, 2019 26.00 26.49 25.94 26.46 3,873,248 +0.44(+1.70%)
Aug 21, 2019 25.85 26.11 25.70 26.02 4,000,890 +0.21(+0.82%)
Aug 20, 2019 25.97 26.00 25.72 25.81 3,743,040 -0.09(-0.33%)
Aug 19, 2019 25.70 26.05 25.62 25.89 4,566,354 +0.07(+0.26%)
Aug 16, 2019 25.22 25.93 25.22 25.83 3,197,322 +0.61(+2.40%)
Aug 15, 2019 25.24 25.35 25.00 25.22 3,428,439 +0.08(+0.31%)
Aug 14, 2019 25.18 25.37 25.04 25.14 2,473,022 -0.24(-0.96%)
Aug 13, 2019 25.14 25.40 24.90 25.39 2,514,178 +0.20(+0.81%)
Aug 12, 2019 25.48 25.54 24.95 25.18 2,620,243 -0.29(-1.14%)
Aug 09, 2019 25.09 25.53 25.08 25.47 4,456,662 +0.18(+0.70%)
Aug 08, 2019 24.09 25.30 24.03 25.29 4,980,604 +1.30(+5.43%)
Aug 07, 2019 23.71 24.17 23.58 23.99 2,156,395 +0.28(+1.19%)
Aug 06, 2019 23.63 23.95 23.56 23.71 2,050,625 +0.08(+0.33%)
Aug 05, 2019 24.00 24.04 23.30 23.63 1,823,503 -0.46(-1.91%)
Aug 02, 2019 23.90 24.17 23.85 24.09 1,194,193 +0.19(+0.80%)
Aug 01, 2019 23.90 24.01 23.68 23.90 2,210,126 -0.01(-0.03%)
Jul 31, 2019 24.00 24.18 23.79 23.90 1,866,115 -0.13(-0.55%)
Jul 30, 2019 24.02 24.21 23.83 24.04 1,095,364 +0.01(+0.05%)
Jul 29, 2019 24.05 24.29 23.96 24.02 1,827,861 +0.10(+0.41%)
Jul 26, 2019 23.78 23.96 23.68 23.93 4,640,566 +0.22(+0.93%)
Jul 25, 2019 23.83 23.87 23.58 23.71 1,048,205 -0.12(-0.52%)
Jul 24, 2019 23.87 23.91 23.67 23.83 1,068,542 -0.02(-0.08%)
Jul 23, 2019 23.67 23.95 23.59 23.85 1,316,335 +0.25(+1.04%)
Jul 22, 2019 23.63 23.77 23.54 23.60 1,332,429 +0.06(+0.25%)
Jul 19, 2019 24.15 24.18 23.49 23.54 2,215,307 -0.62(-2.57%)
Jul 18, 2019 24.03 24.26 23.94 24.17 1,538,314 +0.19(+0.78%)
Jul 17, 2019 23.91 24.07 23.82 23.98 2,116,715 +0.19(+0.79%)
Jul 16, 2019 23.61 23.91 23.45 23.79 3,179,510 +0.10(+0.41%)
Jul 15, 2019 23.93 24.12 23.69 23.69 2,490,439 -0.21(-0.89%)
Jul 12, 2019 24.00 24.05 23.81 23.91 1,605,707 -0.03(-0.13%)
Jul 11, 2019 24.60 24.62 23.82 23.94 6,699,533 -0.70(-2.84%)
Jul 10, 2019 24.67 24.79 24.53 24.64 1,660,517 +0.06(+0.24%)
Jul 09, 2019 24.53 24.60 24.39 24.58 1,260,967 +0.02(+0.08%)
Jul 08, 2019 24.40 24.58 24.31 24.56 1,276,366 +0.13(+0.53%)
Jul 05, 2019 24.37 24.46 23.84 24.43 1,590,711 -0.11(-0.45%)
Jul 03, 2019 24.26 24.57 24.22 24.54 832,073 +0.31(+1.28%)
Jul 02, 2019 23.85 24.34 23.76 24.23 1,712,864 +0.51(+2.15%)
Jul 01, 2019 23.93 23.94 23.34 23.72 1,375,080 -0.05(-0.22%)
Jun 28, 2019 23.63 23.88 23.63 23.77 3,127,157 +0.16(+0.66%)
Jun 27, 2019 23.72 23.89 23.39 23.62 1,974,306 +0.09(+0.38%)
Jun 26, 2019 23.95 24.03 23.43 23.52 2,813,238 -0.43(-1.81%)
Jun 25, 2019 24.40 24.62 23.95 23.96 2,464,693 -0.39(-1.62%)
Jun 24, 2019 24.50 24.73 24.29 24.35 3,347,811 -0.26(-1.05%)
Jun 21, 2019 24.60 24.67 24.30 24.61 7,217,800 -0.07(-0.29%)
Jun 20, 2019 24.48 24.78 24.46 24.68 2,758,900 +0.27(+1.09%)
Jun 19, 2019 23.90 24.53 23.75 24.42 2,255,915 +0.41(+1.70%)
Jun 18, 2019 24.32 24.40 23.81 24.01 4,418,909 -0.19(-0.77%)
Jun 17, 2019 23.54 24.29 23.54 24.20 2,205,725 +0.58(+2.46%)
Jun 14, 2019 23.52 23.74 23.48 23.62 1,376,431 +0.10(+0.41%)
Jun 13, 2019 23.36 23.55 23.27 23.52 1,225,030 +0.16(+0.66%)
Jun 12, 2019 23.32 23.43 23.27 23.36 2,085,563 +0.13(+0.56%)
Jun 11, 2019 23.32 23.45 23.07 23.23 1,545,236 -0.09(-0.39%)
Jun 10, 2019 23.45 23.58 23.24 23.32 1,568,596 -0.17(-0.74%)
Jun 07, 2019 23.57 23.69 23.49 23.50 1,431,933 +0.05(+0.22%)
Jun 06, 2019 23.51 23.52 23.19 23.45 1,059,471 +0.03(+0.11%)
Jun 05, 2019 23.19 23.45 23.07 23.42 2,122,255 +0.40(+1.74%)
Jun 04, 2019 22.89 23.02 22.50 23.02 3,377,705 +0.09(+0.39%)
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.