Omega Healthcare Investors, Inc. Historical Stock Prices

OHI 
$37.778
*  
0.152
0.4%
Get OHI Alerts
*Delayed - data as of Jul. 28, 2014 14:44 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
14:44  38  38.24  37.71  37.778 933,344
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
06/16/2014 35.43 35.59 35.1 35.24 1,224,603
06/13/2014 35.83 35.85 35.08 35.44 2,582,596
06/12/2014 36.26 36.35 35.65 35.79 1,459,211
06/11/2014 36.5 36.64 35.5901 36.29 1,668,253
06/10/2014 37.13 37.23 36.46 36.49 1,335,139
06/09/2014 37.88 38.03 36.9906 37.16 1,140,302
06/06/2014 38.12 38.22 37.76 37.84 997,348
06/05/2014 37.57 38.33 37.45 38.1 1,111,157
06/04/2014 37.31 37.64 37.1 37.57 627,828
06/03/2014 36.93 37.33 36.77 37.3 628,668
06/02/2014 36.85 37.08 36.61 37.06 726,926
05/30/2014 36.73 37.01 36.66 36.89 861,104
05/29/2014 36.84 36.8901 36.6 36.73 717,227
05/28/2014 36.71 36.9 36.12 36.79 881,419
05/27/2014 36.85 36.97 36.66 36.76 779,018
05/23/2014 36.29 36.84 36.25 36.65 643,128
05/22/2014 36.1 36.38 35.93 36.18 579,571
05/21/2014 36.31 36.36 35.94 36.05 743,713
05/20/2014 36.44 36.78 36.1701 36.19 854,666
05/19/2014 36.58 36.74 36.28 36.5 810,484
05/16/2014 36.08 36.61 35.83 36.59 1,179,611
05/15/2014 36.13 36.1484 35.6 36.06 1,033,749
05/14/2014 35.77 36.39 35.6092 36.13 666,419
05/13/2014 36.18 36.48 35.68 35.74 772,418
05/12/2014 36.24 36.47 36.12 36.29 883,870
05/09/2014 35.73 36.21 35.67 36.15 1,042,263
05/08/2014 35.72 36.12 35.46 35.76 743,408
05/07/2014 35.26 35.75 35.21 35.74 809,822
05/06/2014 35.3 35.42 35.06 35.27 647,076
05/05/2014 35.07 35.4888 34.85 35.39 622,832
05/02/2014 34.8 35.39 34.76 35.23 792,249
05/01/2014 34.9 34.98 34.4999 34.95 765,722
04/30/2014 35.29 35.5 34.38 34.78 1,011,977
04/29/2014 34.96 35.02 34.68 34.9 724,452
04/28/2014 34.96 35.12 34.61 34.99 1,104,874
04/25/2014 35.31 35.56 35.19 35.38 1,225,659
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?