Omega Healthcare Investors, Inc. Historical Stock Prices

OHI 
$38.75
*  
0.25
0.64%
Get OHI Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading OHI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    OHI After Hours
 
 
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 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  39.07  39.10  38.465  38.75 1,126,748
10/23/2014 38.98 39.08 38.6 39 1,087,962
10/22/2014 38.75 39.07 38.55 38.76 1,242,414
10/21/2014 38.43 38.82 38.04 38.62 1,386,176
10/20/2014 37.28 38.34 37.28 38.34 1,223,293
10/17/2014 37.58 37.58 36.86 37.24 1,269,096
10/16/2014 37.13 37.54 36.85 37.25 1,716,058
10/15/2014 36.66 37.39 36.52 37.18 1,602,991
10/14/2014 36.54 37.58 36.42 36.92 1,854,025
10/13/2014 36.21 36.65 36.11 36.42 977,977
10/10/2014 35.99 36.74 35.9 36.11 1,435,838
10/09/2014 35.69 36.3 35.65 35.85 1,517,699
10/08/2014 35.11 35.67 35.03 35.67 921,337
10/07/2014 35.11 35.46 34.88 35.07 1,614,785
10/06/2014 34.72 35.2 34.65 35.13 1,181,991
10/03/2014 34.47 34.795 34.17 34.65 1,172,283
10/02/2014 34.35 34.55 33.89 34.26 1,140,635
10/01/2014 34.21 34.7 34.13 34.43 1,871,653
09/30/2014 34.04 34.48 33.69 34.19 2,230,074
09/29/2014 34.12 34.19 33.77 34 1,316,128
09/26/2014 34 34.45 33.8357 34.3 1,390,793
09/25/2014 34.11 34.22 33.82 34.02 1,573,017
09/24/2014 34.25 34.43 33.89 34.08 1,208,289
09/23/2014 34.62 34.86 34.25 34.26 1,253,368
09/22/2014 34.6 34.77 34.45 34.65 917,704
09/19/2014 34.83 34.83 34.47 34.7 2,380,621
09/18/2014 35.23 35.37 34.64 34.69 1,091,411
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
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?