Canada markets open in 6 hours 19 minutes

Omega Healthcare Investors, Inc. (OHI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.74+0.05 (+0.16%)
At close: 04:00PM EDT
30.96 +0.22 (+0.72%)
After hours: 07:51PM EDT
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202430.8631.0530.6930.7430.741,304,200
May 10, 202430.8730.8930.6530.6930.691,208,500
May 09, 202430.9030.9030.7030.7530.751,199,000
May 08, 202430.9130.9530.7230.8330.831,384,100
May 07, 202431.2331.4130.9030.9330.932,233,700
May 06, 202431.4131.4730.9831.1331.131,599,500
May 03, 202431.2131.3530.4631.3431.342,470,900
May 02, 202431.0031.2830.7331.2731.272,238,000
May 01, 202430.3430.9730.2630.6930.691,328,800
Apr 30, 202430.6230.9430.4130.4130.411,638,600
Apr 29, 202430.6131.0030.5830.7830.781,383,000
Apr 29, 20240.67 Dividend
Apr 26, 202430.9631.5130.7831.0930.421,563,400
Apr 25, 202430.5331.0330.5130.9030.231,505,900
Apr 24, 202430.5130.7830.3930.6830.021,012,000
Apr 23, 202430.3530.7030.3030.6930.031,604,300
Apr 22, 202430.5730.6229.6630.2629.612,521,500
Apr 19, 202430.0030.5230.0030.4229.761,141,400
Apr 18, 202430.0530.1229.8529.9829.331,441,900
Apr 17, 202430.2330.3129.8829.9629.311,733,700
Apr 16, 202430.2630.2830.0330.1129.46949,900
Apr 15, 202430.7130.7130.1830.3329.681,113,000
Apr 12, 202430.6530.7730.2930.5029.841,158,800
Apr 11, 202430.8230.9030.5530.6830.021,104,400
Apr 10, 202431.5031.5330.5830.8030.141,260,100
Apr 09, 202431.9332.0031.6331.8631.17986,500
Apr 08, 202431.8532.0031.6931.9931.301,127,100
Apr 05, 202431.1731.9931.1531.9531.261,474,000
Apr 04, 202431.4231.6331.0931.2130.541,057,200
Apr 03, 202431.0531.5730.9631.2430.571,101,700
Apr 02, 202431.6731.7830.9931.0830.411,874,600
Apr 01, 202431.7131.9231.4431.8231.131,264,800
Mar 28, 202431.0631.7031.0331.6730.991,694,700
Mar 27, 202431.0931.3430.8531.0530.381,422,400
Mar 26, 202430.9831.0230.8130.8130.151,245,300
Mar 25, 202431.0631.1230.8530.9930.321,227,200
Mar 22, 202431.4231.5230.8430.9830.312,386,300
Mar 21, 202431.2731.3430.8331.2230.551,272,700
Mar 20, 202430.8731.2330.7331.2130.541,192,700
Mar 19, 202430.8031.1630.8030.9630.291,284,300
Mar 18, 202430.7631.0730.7030.8330.171,519,400
Mar 15, 202430.6031.0030.5730.7630.103,048,400
Mar 14, 202430.9430.9930.6530.8830.211,113,200
Mar 13, 202431.0831.5531.0231.0330.361,971,600
Mar 12, 202430.8231.2130.7831.0630.391,044,400
Mar 11, 202430.7031.0830.6930.9230.251,011,300
Mar 08, 202430.7530.9030.6430.7430.081,190,100
Mar 07, 202431.0231.1330.5130.5929.931,248,900
Mar 06, 202430.9631.0630.4930.9330.261,899,500
Mar 05, 202431.4231.5030.8430.9030.231,398,100
Mar 04, 202431.0031.5630.8931.4930.811,592,400
Mar 01, 202431.0831.3430.7731.0030.331,567,000
Feb 29, 202431.6231.7831.0631.1230.452,323,000
Feb 28, 202431.1231.5630.9231.5330.852,283,700
Feb 27, 202431.3231.4130.9731.2530.582,033,500
Feb 26, 202431.3731.4631.0331.2330.561,464,200
Feb 23, 202431.3831.4531.1031.1230.45925,300
Feb 22, 202431.2331.4430.9931.3430.661,046,000
Feb 21, 202431.4231.6531.2331.2730.601,491,000
Feb 20, 202430.8431.4230.7931.3530.671,980,800
Feb 16, 202430.6431.1730.3830.9530.282,520,000
Feb 15, 202430.9731.0930.4630.7730.111,949,900
Feb 14, 202431.0031.2730.8730.9230.251,998,300
Feb 13, 202430.3830.9230.2530.8130.152,713,100
Feb 12, 202430.7131.0230.3230.8330.172,491,400
Feb 09, 202429.8630.9629.6030.9430.274,569,600
Feb 08, 202429.1730.2029.1729.9129.274,418,900
Feb 07, 202427.9628.2927.7428.0927.483,400,500
Feb 06, 202427.9528.3427.8627.9727.372,476,500
Feb 05, 202427.9228.1027.5327.9327.332,889,800
Feb 02, 202428.7328.7427.9428.2027.593,017,700
Feb 02, 20240.67 Dividend
Feb 01, 202429.0029.5628.6829.5228.233,104,500
Jan 31, 202429.5529.7528.8929.0027.731,988,300
Jan 30, 202429.3929.5429.1729.3128.031,893,300
Jan 29, 202429.0529.3429.0029.3028.021,929,300
Jan 26, 202429.0429.1928.8329.0327.761,860,500
Jan 25, 202429.1029.1528.8028.9127.641,725,100
Jan 24, 202429.9029.9228.7028.7827.522,176,800
Jan 23, 202429.9029.9729.5029.6428.341,304,700
Jan 22, 202429.7730.0629.6129.8228.521,294,900
Jan 19, 202429.5029.7329.1729.6828.381,760,500
Jan 18, 202429.5029.6229.2029.4128.121,604,400
Jan 17, 202430.0030.1729.1829.5428.251,997,500
Jan 16, 202430.1530.5930.0130.2028.881,674,600
Jan 12, 202430.8331.0630.6130.6429.302,031,800
Jan 11, 202430.3430.5930.1830.5129.171,371,000
Jan 10, 202430.2130.5430.1030.4829.151,409,200
Jan 09, 202430.6030.6030.1030.1128.791,975,800
Jan 08, 202430.3830.7230.2930.7129.371,081,600
Jan 05, 202430.3930.5130.2230.3829.051,683,100
Jan 04, 202430.6030.6530.2930.5129.171,321,900
Jan 03, 202430.8030.8230.4730.5229.181,417,500
Jan 02, 202430.4830.8730.4530.8529.501,611,600
Dec 29, 202330.9031.0030.6430.6629.321,376,600
Dec 28, 202330.7031.1430.7031.0629.701,380,000
Dec 27, 202330.5430.9330.3130.7929.441,505,800
Dec 26, 202330.6030.7030.3930.4729.141,033,400
Dec 22, 202330.8931.0330.6430.7029.361,140,500
Dec 21, 202330.9030.9930.4230.7229.381,388,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...