Omega Healthcare Investors, Inc. Historical Stock Prices

OHI 
$34.7
*  
0.39
 negative 
1.14%
Get OHI Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  34.29  34.83  34.25  34.70 992,885
04/15/2014 34.29 34.83 34.25 34.7 993,076
04/14/2014 34.32 34.35 34.03 34.31 712,283
04/11/2014 33.89 34.22 33.81 34.09 1,000,030
04/10/2014 34.18 34.55 33.82 33.89 1,126,992
04/09/2014 34.5 34.56 33.831 34.1 1,182,104
04/08/2014 34.06 34.62 33.96 34.47 1,026,693
04/07/2014 33.37 34.26 33.31 34.06 1,810,197
04/04/2014 33.46 33.63 33.22 33.35 1,204,103
04/03/2014 33.55 33.615 33.31 33.35 1,533,274
04/02/2014 33.75 33.85 33.36 33.59 1,392,930
04/01/2014 33.54 33.75 33.22 33.74 1,229,948
03/31/2014 33.39 33.57 33.106 33.52 954,100
03/28/2014 33.73 33.89 33.32 33.34 956,369
03/27/2014 33.26 33.81 33.09 33.65 1,684,962
03/26/2014 33.23 33.64 33.04 33.3 1,867,908
03/25/2014 33.07 33.32 32.87 33.16 1,093,819
03/24/2014 33.07 33.245 32.56 32.94 1,113,692
03/21/2014 32.42 32.98 32.36 32.96 2,160,300
03/20/2014 32.33 32.4304 32 32.4 1,508,594
03/19/2014 33.02 33.1 32.12 32.46 1,697,590
03/18/2014 32.93 32.99 32.68 32.96 845,674
03/17/2014 33 33.11 32.806 32.98 750,619
03/14/2014 32.92 33.24 32.77 32.94 690,014
03/13/2014 33.16 33.24 32.71 32.92 1,427,260
03/12/2014 33.04 33.35 33.01 33.16 1,275,783
03/11/2014 32.54 33.1 32.46 33.08 1,474,697
03/10/2014 32.11 32.46 31.9 32.44 1,154,086
03/07/2014 32.52 32.54 31.65 32.28 1,385,393
03/06/2014 33.24 33.24 32.38 32.62 1,233,925
03/05/2014 33.05 33.24 32.61 33.24 1,498,810
03/04/2014 32.39 33.02 32.3501 32.97 1,888,560
03/03/2014 31.91 32.17 31.67 32.17 1,181,891
02/28/2014 31.8 32.01 31.47 31.96 1,770,144
02/27/2014 32.05 32.24 31.56 31.8 1,374,271
02/26/2014 31.77 32.175 31.77 32.02 722,139
02/25/2014 31.94 32.17 31.77 31.87 809,721
02/24/2014 31.46 32.2 31.46 31.93 1,437,425
02/21/2014 31 31.46 30.77 31.42 1,038,393
02/20/2014 31.09 31.39 30.66 30.91 747,428
02/19/2014 30.81 31.465 30.81 31.07 1,057,354
02/18/2014 31.58 31.5999 30.66 30.82 1,509,060
02/14/2014 31.2 31.53 31.19 31.41 776,847
02/13/2014 31.17 31.465 31.02 31.2 893,482
02/12/2014 30.92 31.22 30.82 31.2 885,872
02/11/2014 31.11 31.18 30.69 30.84 959,806
02/10/2014 30.51 31.07 30.51 31.03 1,454,883
02/07/2014 30.72 30.749 30.22 30.43 1,700,773
02/06/2014 30.87 31.13 30.56 30.62 1,381,697
02/05/2014 31.53 31.53 30.84 30.89 1,222,056
02/04/2014 30.97 31.75 30.8912 31.5 1,743,071
02/03/2014 32.05 32.06 31.0318 31.33 2,163,922
01/31/2014 31.51 32.11 31.1645 31.94 2,096,931
01/30/2014 31.74 31.75 31.35 31.54 1,646,811
01/29/2014 31.73 31.7699 31.26 31.54 1,257,636
01/28/2014 32.1 32.45 32.085 32.35 1,137,987
01/27/2014 32.12 32.22 31.745 31.99 1,092,848
01/24/2014 32.15 32.2395 31.86 32.02 2,039,049
01/23/2014 32.2 32.3505 31.99 32.13 1,199,487
01/22/2014 32.15 32.37 32.0801 32.15 710,319
01/21/2014 32.14 32.22 31.82 32.07 1,582,156
01/17/2014 31.77 32.2 31.7 31.91 1,879,376
01/16/2014 31.1 31.72 31.1 31.68 937,749
01/15/2014 31.04 31.3 30.98 31.25 834,333
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 your brokers before you trade


Want to trade FX?