Omega Healthcare Investors, Inc. Historical Stock Prices

OHI 
$34.7799
*  
0.4401
1.25%
Get OHI Alerts
*Delayed - data as of Sep. 18, 2014 15:35 ET  -  Find a broker to begin trading OHI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    OHI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
15:35  35.21  35.37  34.64  34.7799 872,350
09/17/2014 35.06 35.44 34.87 35.22 1,506,361
09/16/2014 34.55 35.25 34.55 34.98 1,463,671
09/15/2014 34.7 34.95 34.511 34.6 1,442,127
09/12/2014 36.11 36.23 34.56 34.68 3,051,985
09/11/2014 36.4 36.58 36.21 36.34 1,240,692
09/10/2014 36.8 36.865 36.405 36.44 1,207,257
09/09/2014 37.13 37.25 36.89 36.9 1,187,394
09/08/2014 37.44 37.49 36.9 37.15 1,118,396
09/05/2014 37.16 37.51 36.9807 37.44 1,284,054
09/04/2014 37.45 37.47 37.061 37.16 1,064,482
09/03/2014 37.52 37.72 37.27 37.4 1,096,474
09/02/2014 37.66 37.89 37.4858 37.55 1,329,212
08/29/2014 37.83 37.9499 37.57 37.67 1,656,135
08/28/2014 37.71 37.98 37.46 37.72 1,243,618
08/27/2014 37.7 37.89 37.565 37.7 1,184,590
08/26/2014 37.69 37.95 37.51 37.56 944,192
08/25/2014 38.24 38.24 37.5 37.56 1,180,314
08/22/2014 38.4 38.45 37.87 38.02 542,521
08/21/2014 38.67 38.9394 38.41 38.42 656,533
08/20/2014 38.28 38.72 38.06 38.68 928,592
08/19/2014 38.07 38.5025 38 38.21 599,157
08/18/2014 37.94 38.067 37.73 38 696,725
08/15/2014 37.79 37.85 37.47 37.7 925,454
08/14/2014 37.44 37.79 37.39 37.61 711,280
08/13/2014 36.73 37.46 36.7 37.36 906,360
08/12/2014 36.45 36.7 36.3101 36.7 687,028
08/11/2014 36.44 36.63 36.34 36.52 517,389
08/08/2014 36.23 36.48 35.96 36.31 519,226
08/07/2014 36.08 36.27 35.87 36.23 583,190
08/06/2014 36.1 36.11 35.79 35.98 640,992
08/05/2014 36.6 36.65 36.11 36.14 1,060,183
08/04/2014 36.71 36.7399 36.07 36.62 859,419
08/01/2014 36.5 37.1 36.43 36.57 1,508,771
07/31/2014 37.07 37.07 36.4 36.54 1,132,978
07/30/2014 37.15 37.226 36.79 37.07 1,189,395
07/29/2014 37.49 37.49 36.93 37 1,070,452
07/28/2014 38.05 38.24 37.71 37.94 1,433,411
07/25/2014 38.31 38.41 37.89 37.93 1,020,751
07/24/2014 38.62 39.31 38.05 38.47 2,132,252
07/23/2014 38.5 38.56 38.28 38.45 719,854
07/22/2014 38.07 38.5 38.05 38.43 753,970
07/21/2014 38.56 38.56 37.95 37.97 1,195,292
07/18/2014 37.95 38.72 37.83 38.56 1,582,486
07/17/2014 37.73 37.97 37.59 37.82 705,949
07/16/2014 37.92 37.95 37.43 37.76 972,109
07/15/2014 37.7 37.81 37.464 37.81 519,143
07/14/2014 37.43 37.71 37.293 37.71 683,873
07/11/2014 37.47 37.58 37.31 37.44 543,246
07/10/2014 37 37.7 36.91 37.46 1,067,393
07/09/2014 37.17 37.29 36.88 37.26 808,235
07/08/2014 36.95 37.24 36.91 37.17 934,582
07/07/2014 36.59 37.03 36.47 36.94 1,031,060
07/03/2014 36.8 36.86 36.03 36.55 876,591
07/02/2014 37 37.05 36.6 36.9 1,021,765
07/01/2014 36.9 37.77 36.81 37.42 1,647,536
06/30/2014 37.04 37.06 36.52 36.86 1,031,889
06/27/2014 36.55 37.12 36.44 37.04 2,265,921
06/26/2014 36.54 36.63 36.36 36.56 450,268
06/25/2014 36.39 36.79 36.3 36.5 683,186
06/24/2014 36.31 36.63 36.22 36.43 498,916
06/23/2014 36.58 36.9 36.28 36.32 1,060,212
06/20/2014 36.14 36.62 35.92 36.59 1,465,218
06/19/2014 35.55 36.12 35.52 36.12 871,560
06/18/2014 35.41 35.71 35.134 35.59 769,697
06/17/2014 35.24 35.5 35.05 35.39 1,155,347
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?