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
2018-12-11 37.25 37.41 36.98 37.09 143,521
2018-12-10 37.21 37.29 36.50 37.20 106,400
2018-12-07 38.00 38.00 37.00 37.38 167,767
2018-12-06 37.79 38.11 36.92 38.11 144,888
2018-12-04 38.00 38.33 37.70 37.78 145,981
2018-12-03 37.90 38.26 37.85 38.16 170,491
2018-11-30 37.52 37.895 37.42 37.89 104,569
2018-11-29 37.29 37.41 37.12 37.28 167,578
2018-11-28 36.44 37.06 36.44 36.98 109,564
2018-11-27 36.06 36.64 35.95 36.575 129,121
2018-11-26 36.15 36.22 35.83 36.07 140,111
2018-11-23 36.01 36.49 35.95 36.32 84,704
2018-11-21 36.32 36.51 36.21 36.305 102,749
2018-11-20 36.14 36.49 35.83 36.42 539,370
2018-11-19 35.26 35.58 35.14 35.435 148,328
2018-11-16 35.01 35.31 34.76 35.23 165,399
2018-11-15 34.15 34.56 34.03 34.20 143,517
2018-11-14 34.48 34.63 34.26 34.49 152,383
2018-11-13 35.13 35.22 34.08 34.41 292,032
2018-11-12 35.30 35.57 35.16 35.18 138,611
2018-11-09 35.24 35.35 34.98 35.21 90,800
2018-11-08 35.05 35.26 34.76 35.21 86,508
2018-11-07 34.57 35.17 34.55 35.145 142,789
2018-11-06 34.03 34.49 33.76 34.43 199,380
2018-11-05 32.86 34.89 32.86 34.48 367,974
2018-11-02 33.12 33.12 32.40 32.71 191,046
2018-11-01 33.32 33.60 33.21 33.58 140,212
2018-10-31 32.89 33.66 32.85 33.43 251,862
2018-10-30 33.36 33.47 33.075 33.33 165,151
2018-10-29 33.70 33.70 33.23 33.34 100,205

» 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.