Omega Healthcare Investors, Inc. Common Stock (OHI)

48.19
+0.20 (0.42%)
NYSE · Last Trade: Nov 7th, 6:51 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Omega Healthcare Investors, Inc. Common Stock (OHI)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202647.3448.5347.2448.192,170,73248.19
11/05/202648.8449.3347.6347.992,785,24647.99
11/04/202648.7949.2947.6649.173,148,04848.49
11/03/202646.9147.6646.8247.533,333,27746.87
11/02/202646.9847.4046.7047.002,115,96846.35
10/30/202647.2647.4946.8146.982,333,06446.33
10/29/202646.1447.0545.9646.842,059,95646.19
10/28/202645.6846.0045.0545.643,270,34145.01
10/27/202646.7546.7545.9446.131,906,52145.49
10/26/202646.4047.2946.3047.012,033,73146.36
10/23/202646.4946.8545.8946.231,862,69945.59
10/22/202644.9246.4244.8646.302,011,40845.66
10/21/202645.5945.6444.3544.451,699,81043.84
10/20/202645.2245.8745.0745.551,607,37844.92
10/19/202645.3745.5944.8844.891,315,61944.27
10/16/202645.6246.0145.2045.641,233,21045.01
10/15/202645.7046.2045.3445.531,374,61544.90
10/14/202645.2945.5544.8945.091,351,56944.47
10/13/202645.5745.7644.8845.221,169,95644.59
10/12/202644.4545.2044.2845.171,350,01644.55
10/09/202644.1044.6744.0844.411,379,61143.80
10/08/202643.7244.3043.4544.142,161,37543.53
10/07/202644.8244.9943.7443.751,948,06843.15
10/06/202645.3445.5644.4644.773,135,17544.15
10/05/202646.0546.2445.2545.363,865,30244.73
10/02/202645.2545.9844.9145.722,293,73645.09
10/01/202646.1946.1945.1545.231,733,26244.60
9/30/202646.6246.6646.1946.312,115,34745.67
9/29/202646.4846.9046.3646.541,115,67445.90
9/28/202646.4146.8046.2346.681,685,83546.03
9/25/202646.2046.3845.8846.281,374,18945.64
9/24/202646.4446.9046.2446.331,812,28345.69
9/23/202646.3346.6646.0246.171,994,76345.53
9/22/202646.8746.8746.2546.471,981,22345.83
9/21/202646.5547.1546.5146.831,645,50246.18
9/18/202647.1347.2846.4046.664,759,74146.01
9/17/202646.8047.6146.8047.371,989,73546.71
9/16/202647.0347.5246.6646.911,800,97046.26
9/15/202647.4947.6646.6547.132,126,81646.48
9/14/202647.5048.0047.0947.342,152,65746.69
9/11/202647.8547.8546.7146.993,088,04446.34
9/10/202647.6647.8946.5746.952,625,85546.30
9/09/202647.0247.2946.4347.192,358,37646.54
9/08/202646.2447.3045.7647.032,266,03046.38
9/04/202646.8447.2846.3446.381,446,54545.74
9/03/202647.2947.3146.7247.041,526,92946.39
9/02/202646.9447.1446.3546.991,908,18246.34
9/01/202645.9946.9545.8946.791,792,55546.14
8/31/202645.7846.0445.2445.721,863,29545.09
8/28/202646.4146.4345.8845.99915,72945.35
8/27/202646.8646.8645.9946.29996,84545.65
8/26/202647.1247.2346.7946.971,072,22946.32
8/25/202646.6846.9946.2646.951,474,80946.30
8/24/202646.6147.1846.5246.591,216,74245.95
8/21/202646.6646.8646.1946.612,439,58845.97
8/20/202646.9747.3446.7246.752,619,89146.10
8/19/202646.5746.9746.3546.921,169,06746.27
8/18/202646.6547.1046.3446.441,604,62445.80
8/17/202646.4546.5846.0946.571,859,20145.93
8/14/202646.0346.7145.7246.531,788,54345.89
8/13/202646.2346.6045.9046.011,466,09645.37
8/12/202645.4546.1445.4445.871,937,45845.24
8/11/202647.1847.3545.5345.572,107,78944.94
8/10/202648.2648.2647.1647.391,877,78446.73
8/07/202648.5148.7248.3448.461,269,46847.79