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
2018-02-21 26.27 26.44 25.73 25.815 253,565
2018-02-20 26.73 26.87 26.415 26.49 227,976
2018-02-16 26.09 26.75 26.07 26.75 173,851
2018-02-15 25.87 26.58 25.76 25.88 274,211
2018-02-14 25.32 25.83 25.18 25.57 501,546
2018-02-13 26.31 27.00 25.94 26.955 200,294
2018-02-12 26.32 26.43 25.42 26.37 198,577
2018-02-09 25.45 26.33 25.23 26.33 297,013
2018-02-08 25.93 26.30 25.43 25.43 108,525
2018-02-07 26.08 26.72 26.08 26.21 128,060
2018-02-06 25.22 26.35 25.22 26.35 194,736
2018-02-05 26.28 26.66 25.78 25.78 200,763
2018-02-02 25.91 26.475 25.91 26.325 133,407
2018-02-01 27.16 27.16 26.08 26.18 122,978
2018-01-31 26.37 27.01 26.37 27.01 107,049
2018-01-30 26.42 26.45 26.12 26.285 84,599
2018-01-29 27.21 27.36 26.99 27.19 90,354
2018-01-26 27.76 27.76 27.31 27.40 128,906
2018-01-25 27.50 27.855 27.45 27.855 108,255
2018-01-24 27.70 27.79 27.34 27.45 82,210
2018-01-23 27.03 27.67 27.01 27.65 85,330
2018-01-22 26.50 26.91 26.435 26.895 51,531
2018-01-19 26.26 26.49 26.09 26.49 64,823
2018-01-18 26.45 26.45 26.18 26.28 69,384
2018-01-17 26.31 26.79 26.31 26.58 108,614
2018-01-16 26.18 26.62 26.14 26.15 88,370
2018-01-12 26.60 26.60 26.065 26.10 127,975
2018-01-11 26.61 26.77 26.56 26.605 44,196
2018-01-10 26.70 26.70 26.44 26.625 63,482
2018-01-09 27.14 27.14 26.74 26.755 62,078

» 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.