OMEGA HEALTHCARE INVS Historical Stock Price

Below is the stock price history for Omega Healthcare Invs OHI. Data is recorded each day for the historical open, high, low, close and volume. The Omega Healthcare Invs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Omega Healthcare Invs Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-20 31.04 31.50 30.95 31.50 59,027
2018-06-19 31.34 31.34 30.81 30.98 90,455
2018-06-18 31.24 31.43 31.00 31.22 66,710
2018-06-15 31.42 31.63 31.24 31.25 78,180
2018-06-14 31.07 31.50 31.07 31.27 123,952
2018-06-13 31.21 31.60 30.82 30.98 207,953
2018-06-12 30.84 31.36 30.70 31.21 134,101
2018-06-11 30.60 30.795 30.40 30.795 100,858
2018-06-08 30.36 30.74 30.36 30.63 122,249
2018-06-07 30.30 30.43 30.11 30.34 104,636
2018-06-06 30.23 30.43 30.11 30.41 64,764
2018-06-05 30.35 30.47 30.25 30.33 62,991
2018-06-04 30.35 30.54 30.02 30.26 89,585
2018-06-01 30.66 30.66 30.29 30.345 133,688
2018-05-31 30.63 30.69 30.54 30.64 106,448
2018-05-30 30.30 30.92 30.26 30.82 132,558
2018-05-29 30.17 30.39 29.92 30.38 175,489
2018-05-25 30.00 30.23 29.96 30.13 61,895
2018-05-24 29.80 29.865 29.29 29.865 74,340
2018-05-23 29.31 29.82 29.27 29.725 96,398
2018-05-22 28.96 29.33 28.90 29.24 136,293
2018-05-21 28.46 29.00 28.17 28.95 87,382
2018-05-18 28.49 28.64 28.30 28.44 53,351
2018-05-17 28.77 28.77 28.365 28.39 83,551
2018-05-16 28.61 28.79 28.535 28.60 149,735
2018-05-15 28.42 28.53 28.175 28.225 150,235
2018-05-14 28.65 28.90 28.51 28.70 140,844
2018-05-11 28.79 28.89 28.665 28.69 107,925
2018-05-10 28.35 28.64 28.35 28.595 148,263
2018-05-09 27.83 28.43 27.83 28.365 193,306

» More Omega Healthcare Invs Stock Price History

To see other companies like Omega Healthcare Invs (OHI), view our stock market today for news, and other data.