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 (%)
Mar 31, 2016 18.00 18.48 17.96 18.31 2,014,173 +0.31(+1.70%)
Mar 30, 2016 18.29 18.33 17.97 18.00 1,810,238 -0.26(-1.42%)
Mar 29, 2016 17.80 18.30 17.80 18.26 2,984,858 +0.47(+2.62%)
Mar 28, 2016 17.74 17.81 17.57 17.80 1,802,921 +0.06(+0.35%)
Mar 24, 2016 17.75 17.73 17.73 17.73 1,676,832 -0.06(-0.32%)
Mar 23, 2016 17.88 18.00 17.79 17.79 1,553,882 -0.09(-0.52%)
Mar 22, 2016 17.72 17.89 17.66 17.88 1,307,964 +0.10(+0.58%)
Mar 21, 2016 17.96 17.98 17.73 17.78 1,440,996 -0.20(-1.13%)
Mar 18, 2016 18.01 18.21 17.96 17.98 3,208,075 -0.06(-0.32%)
Mar 17, 2016 17.50 18.09 17.39 18.04 2,555,005 +0.59(+3.36%)
Mar 16, 2016 17.34 17.52 17.14 17.45 2,738,396 +0.05(+0.30%)
Mar 15, 2016 17.41 17.50 17.31 17.40 1,560,508 -0.01(-0.03%)
Mar 14, 2016 17.38 17.53 17.33 17.41 1,836,034 -0.02(-0.09%)
Mar 11, 2016 17.29 17.45 17.22 17.42 1,532,538 +0.33(+1.91%)
Mar 10, 2016 17.36 17.48 16.92 17.09 1,684,153 -0.26(-1.49%)
Mar 09, 2016 17.25 17.55 17.25 17.35 1,238,976 +0.10(+0.60%)
Mar 08, 2016 17.40 17.43 17.21 17.25 1,610,304 -0.13(-0.78%)
Mar 07, 2016 17.14 17.43 17.09 17.39 1,440,402 +0.12(+0.69%)
Mar 04, 2016 17.15 17.35 17.05 17.27 1,577,620 +0.06(+0.36%)
Mar 03, 2016 17.09 17.20 16.97 17.20 1,242,253 +0.13(+0.76%)
Mar 02, 2016 16.94 17.09 16.86 17.07 1,279,851 +0.06(+0.37%)
Mar 01, 2016 16.70 17.02 16.60 17.01 1,733,220 +0.38(+2.31%)
Feb 29, 2016 16.61 16.81 16.50 16.63 1,977,856 +0.04(+0.25%)
Feb 26, 2016 16.55 16.72 16.50 16.59 1,634,536 +0.04(+0.22%)
Feb 25, 2016 16.33 16.56 16.28 16.55 1,724,692 +0.50(+3.14%)
Feb 24, 2016 16.02 16.08 15.87 16.05 1,375,340 -0.04(-0.23%)
Feb 23, 2016 15.96 16.24 15.95 16.08 1,866,628 +0.09(+0.58%)
Feb 22, 2016 15.90 16.07 15.86 15.99 1,985,379 +0.15(+0.92%)
Feb 19, 2016 15.62 15.99 15.52 15.85 2,794,587 +0.12(+0.76%)
Feb 18, 2016 15.46 15.86 15.33 15.73 2,668,830 +0.34(+2.23%)
Feb 17, 2016 15.08 15.61 15.08 15.38 4,020,979 +0.39(+2.59%)
Feb 16, 2016 14.81 15.12 14.55 14.99 4,628,038 +0.38(+2.59%)
Feb 12, 2016 15.04 14.62 14.62 14.62 3,120,369 -0.28(-1.88%)
Feb 11, 2016 14.61 15.04 14.07 14.90 7,791,654 +0.65(+4.59%)
Feb 10, 2016 14.38 14.49 14.23 14.24 3,602,752 -0.03(-0.22%)
Feb 09, 2016 15.24 15.26 13.98 14.27 9,595,817 -1.31(-8.39%)
Feb 08, 2016 16.38 16.42 15.44 15.58 3,943,814 -0.84(-5.09%)
Feb 05, 2016 16.47 16.56 16.36 16.42 2,252,292 -0.12(-0.72%)
Feb 04, 2016 16.47 16.60 16.34 16.53 2,583,191 -0.03(-0.19%)
Feb 03, 2016 16.45 16.60 16.18 16.57 4,221,763 +0.21(+1.27%)
Feb 02, 2016 16.40 16.47 16.21 16.36 5,798,572 -0.05(-0.28%)
Feb 01, 2016 16.34 16.56 16.29 16.41 3,305,473 -0.04(-0.25%)
Jan 29, 2016 16.29 16.56 15.86 16.45 6,591,033 +0.38(+2.36%)
Jan 28, 2016 16.63 16.68 16.05 16.07 7,733,737 -0.47(-2.86%)
Jan 27, 2016 17.27 17.27 16.45 16.54 4,854,204 -0.79(-4.58%)
Jan 26, 2016 17.36 17.57 17.17 17.34 4,180,270 +0.05(+0.26%)
Jan 25, 2016 17.47 17.70 17.19 17.29 1,978,715 -0.21(-1.19%)
Jan 22, 2016 17.09 17.56 17.07 17.50 1,994,786 +0.57(+3.34%)
Jan 21, 2016 16.83 17.29 16.67 16.93 2,042,453 +0.19(+1.16%)
Jan 20, 2016 17.10 17.29 16.26 16.74 3,156,246 -0.46(-2.69%)
Jan 19, 2016 17.06 17.37 16.96 17.20 2,149,148 +0.27(+1.59%)
Jan 15, 2016 16.47 16.93 16.93 16.93 2,610,910 +0.04(+0.21%)
Jan 14, 2016 17.12 17.29 16.79 16.90 3,354,741 -0.22(-1.31%)
Jan 13, 2016 17.56 17.66 17.10 17.12 2,380,295 -0.36(-2.04%)
Jan 12, 2016 17.74 17.74 17.36 17.48 3,004,771 -0.34(-1.91%)
Jan 11, 2016 17.56 17.95 17.53 17.82 2,269,273 +0.31(+1.74%)
Jan 08, 2016 17.62 17.69 17.48 17.51 2,111,265 -0.07(-0.38%)
Jan 07, 2016 17.94 18.11 17.58 17.58 3,800,699 -0.60(-3.31%)
Jan 06, 2016 18.09 18.27 18.03 18.18 2,012,712 -0.04(-0.22%)
Jan 05, 2016 17.98 18.32 17.91 18.22 3,310,218 +0.24(+1.36%)
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.