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 31, 2017 17.69 17.80 17.64 17.77 2,908,683 +0.11(+0.60%)
Aug 30, 2017 17.41 17.69 17.31 17.66 2,431,244 +0.25(+1.41%)
Aug 29, 2017 17.30 17.48 17.30 17.41 1,625,720 +0.08(+0.48%)
Aug 28, 2017 17.43 17.45 17.22 17.33 3,064,711 -0.11(-0.64%)
Aug 25, 2017 17.51 17.52 17.40 17.44 2,131,911 -0.02(-0.10%)
Aug 24, 2017 17.36 17.57 17.35 17.46 2,665,013 +0.12(+0.71%)
Aug 23, 2017 17.25 17.38 17.11 17.34 2,376,729 +0.07(+0.42%)
Aug 22, 2017 17.44 17.50 17.20 17.26 2,679,417 -0.15(-0.86%)
Aug 21, 2017 17.29 17.49 17.24 17.41 4,516,576 +0.15(+0.87%)
Aug 18, 2017 17.71 17.73 17.24 17.26 4,759,402 -0.45(-2.55%)
Aug 17, 2017 17.64 17.84 17.51 17.71 3,793,911 +0.07(+0.41%)
Aug 16, 2017 17.12 17.83 17.12 17.64 6,472,961 +0.54(+3.16%)
Aug 15, 2017 17.20 17.20 16.90 17.10 2,669,645 -0.01(-0.07%)
Aug 14, 2017 16.96 17.20 16.90 17.11 3,666,515 +0.23(+1.35%)
Aug 11, 2017 16.80 16.90 16.71 16.88 2,959,919 +0.08(+0.50%)
Aug 10, 2017 17.07 17.21 16.80 16.80 3,505,238 -0.25(-1.47%)
Aug 09, 2017 17.37 17.44 17.04 17.05 5,453,952 -0.35(-2.02%)
Aug 08, 2017 17.36 17.53 17.33 17.40 3,111,173 +0.04(+0.22%)
Aug 07, 2017 17.28 17.40 17.23 17.36 2,245,085 +0.11(+0.65%)
Aug 04, 2017 17.30 17.17 17.25 2,091,970 -0.01(-0.06%)
Aug 03, 2017 17.30 17.31 17.03 17.26 3,861,481 -0.06(-0.35%)
Aug 02, 2017 17.40 17.49 17.22 17.32 3,880,999 -0.06(-0.32%)
Aug 01, 2017 17.69 17.71 17.30 17.38 3,646,833 -0.23(-1.30%)
Jul 31, 2017 17.36 17.64 17.20 17.61 4,839,928 +0.30(+1.71%)
Jul 28, 2017 17.66 17.69 17.28 17.31 5,651,754 -0.22(-1.27%)
Jul 27, 2017 18.02 18.04 17.36 17.54 11,577,919 -0.74(-4.04%)
Jul 26, 2017 18.19 18.32 18.15 18.27 3,170,026 +0.12(+0.66%)
Jul 25, 2017 18.21 18.24 17.99 18.15 4,068,049 -0.02(-0.12%)
Jul 24, 2017 18.29 18.31 18.15 18.18 2,305,279 -0.11(-0.63%)
Jul 21, 2017 18.29 18.30 18.11 18.29 2,200,337 +0.02(+0.09%)
Jul 20, 2017 18.42 18.26 18.27 2,108,289 -0.07(-0.36%)
Jul 19, 2017 18.34 18.42 18.26 18.34 2,621,516 +0.04(+0.21%)
Jul 18, 2017 18.39 18.49 18.29 18.30 2,837,773 -0.10(-0.53%)
Jul 17, 2017 18.25 18.44 18.18 18.40 3,046,265 +0.17(+0.93%)
Jul 14, 2017 18.08 18.27 18.04 18.23 3,130,984 +0.28(+1.55%)
Jul 13, 2017 17.98 18.03 17.89 17.95 2,581,425 -0.04(-0.21%)
Jul 12, 2017 17.80 18.00 17.80 17.99 3,421,388 +0.36(+2.05%)
Jul 11, 2017 17.65 17.67 17.50 17.63 3,031,038 +0.04(+0.22%)
Jul 10, 2017 17.83 17.89 17.57 17.59 2,301,160 -0.22(-1.23%)
Jul 07, 2017 17.71 17.87 17.50 17.81 2,682,838 +0.14(+0.77%)
Jul 06, 2017 17.99 18.01 17.65 17.67 4,105,436 -0.39(-2.15%)
Jul 05, 2017 18.41 18.43 17.99 18.06 3,372,328 -0.35(-1.90%)
Jul 03, 2017 18.08 18.45 18.05 18.41 1,626,352 +0.37(+2.06%)
Jun 30, 2017 18.10 18.17 17.88 18.04 3,372,626 +0.03(+0.18%)
Jun 29, 2017 18.75 18.75 17.99 18.01 6,885,252 -0.85(-4.52%)
Jun 28, 2017 18.71 18.99 18.68 18.86 4,442,288 +0.15(+0.79%)
Jun 27, 2017 18.91 19.03 18.69 18.71 3,442,422 -0.22(-1.18%)
Jun 26, 2017 18.68 18.98 18.65 18.94 3,867,695 +0.29(+1.55%)
Jun 23, 2017 18.41 18.70 18.38 18.65 5,968,478 +0.26(+1.43%)
Jun 22, 2017 18.31 18.50 18.26 18.38 3,209,910 +0.08(+0.42%)
Jun 21, 2017 18.26 18.36 18.18 18.31 2,720,827 +0.06(+0.33%)
Jun 20, 2017 18.20 18.32 18.15 18.25 3,294,063 +0.05(+0.30%)
Jun 19, 2017 17.99 18.20 17.87 18.19 3,515,964 +0.20(+1.12%)
Jun 16, 2017 17.76 18.01 17.70 17.99 5,544,359 +0.26(+1.45%)
Jun 15, 2017 17.70 17.91 17.61 17.73 2,754,057 -0.01(-0.03%)
Jun 14, 2017 17.93 18.01 17.69 17.74 5,425,715 -0.07(-0.37%)
Jun 13, 2017 17.80 17.91 17.65 17.80 3,249,428 -0.04(-0.24%)
Jun 12, 2017 17.32 17.86 17.31 17.85 7,640,489 +0.55(+3.16%)
Jun 09, 2017 17.09 17.40 17.00 17.30 4,151,589 +0.20(+1.15%)
Jun 08, 2017 17.07 17.13 16.75 17.11 4,781,640 +0.04(+0.26%)
Jun 07, 2017 17.04 17.17 17.01 17.06 3,290,684 +0.04(+0.22%)
Jun 06, 2017 17.09 17.18 17.01 17.02 4,623,012 -0.01(-0.06%)
Jun 05, 2017 17.15 17.19 16.88 17.03 5,776,084 -0.16(-0.92%)
Jun 02, 2017 17.22 17.31 17.11 17.19 6,362,743 +0.04(+0.25%)
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.