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
2018-09-21 32.92 33.02 32.76 32.76 68,011
2018-09-20 32.33 32.84 32.33 32.82 92,330
2018-09-19 32.97 32.97 32.45 32.52 99,435
2018-09-18 33.07 33.15 32.84 32.925 83,184
2018-09-17 33.03 33.08 32.83 33.08 75,739
2018-09-14 33.11 33.155 32.75 33.055 76,207
2018-09-13 33.12 33.49 33.00 33.44 107,197
2018-09-12 33.01 33.15 32.93 32.95 79,240
2018-09-11 32.93 33.22 32.90 33.135 81,767
2018-09-10 32.89 33.28 32.84 33.05 81,106
2018-09-07 32.86 32.95 32.60 32.67 64,365
2018-09-06 32.92 33.13 32.82 33.12 61,966
2018-09-05 32.94 33.12 32.73 32.81 77,513
2018-09-04 33.02 33.16 32.65 32.73 59,426
2018-08-31 33.05 33.17 32.90 33.06 72,172
2018-08-30 33.22 33.28 32.99 33.01 130,563
2018-08-29 32.89 33.19 32.84 33.17 69,953
2018-08-28 32.48 32.91 32.26 32.91 70,372
2018-08-27 32.86 32.86 32.43 32.51 72,395
2018-08-24 32.80 32.92 32.705 32.88 62,666
2018-08-23 32.74 33.02 32.58 32.855 67,025
2018-08-22 32.78 32.84 32.58 32.745 53,782
2018-08-21 32.44 32.86 32.44 32.785 62,260
2018-08-20 32.80 32.95 32.58 32.62 70,144
2018-08-17 32.45 32.71 32.41 32.71 65,171
2018-08-16 32.26 32.47 32.10 32.425 85,265
2018-08-15 31.83 32.37 31.83 32.25 130,175
2018-08-14 31.60 31.94 31.60 31.92 93,367
2018-08-13 31.13 31.475 31.13 31.44 66,884
2018-08-10 31.30 31.49 31.01 31.05 78,741

» 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.