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
2017-11-22 27.17 27.41 27.06 27.22 72,075
2017-11-21 26.92 27.19 26.92 27.02 124,886
2017-11-20 27.13 27.13 26.50 26.77 282,740
2017-11-17 27.19 27.45 27.08 27.17 88,569
2017-11-16 27.42 27.42 26.91 27.20 232,433
2017-11-15 28.05 28.05 27.04 27.27 289,220
2017-11-14 28.19 28.68 28.19 28.37 103,083
2017-11-13 28.17 28.20 27.97 28.14 215,650
2017-11-10 28.06 28.37 28.06 28.07 94,576
2017-11-09 28.19 28.43 28.07 28.07 68,383
2017-11-08 28.10 28.38 28.10 28.165 100,346
2017-11-07 28.03 28.31 27.91 28.07 151,686
2017-11-06 28.53 28.56 28.06 28.09 83,566
2017-11-03 28.06 28.43 28.02 28.35 173,916
2017-11-02 27.43 27.92 27.36 27.805 290,985
2017-11-01 28.39 28.39 28.04 28.065 397,994
2017-10-31 28.35 28.96 28.005 28.85 555,238
2017-10-30 31.06 31.06 30.83 30.93 113,835
2017-10-27 31.38 32.00 31.36 31.73 99,395
2017-10-26 31.60 31.72 31.31 31.365 59,887
2017-10-25 31.61 31.61 31.16 31.49 90,243
2017-10-24 31.84 31.87 31.62 31.64 64,829
2017-10-23 32.19 32.22 31.79 31.87 64,317
2017-10-20 32.12 32.15 31.98 32.15 30,279
2017-10-19 32.25 32.31 32.08 32.13 49,993
2017-10-18 32.01 32.21 31.90 32.16 61,751
2017-10-17 31.78 31.97 31.52 31.915 58,426
2017-10-16 31.75 31.80 31.565 31.76 90,448
2017-10-13 31.69 31.865 31.48 31.76 109,667
2017-10-12 31.40 31.52 31.26 31.415 60,652

» 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.