NYSE - Delayed Quote USD

Omega Healthcare Investors, Inc. (OHI)

30.68 -0.01 (-0.03%)
At close: April 24 at 4:00 PM EDT
30.75 +0.07 (+0.23%)
Pre-Market: 4:53 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 30.51 30.78 30.39 30.68 30.68 1,011,500
Apr 23, 2024 30.35 30.70 30.30 30.69 30.69 1,604,300
Apr 22, 2024 30.57 30.62 29.66 30.26 30.26 2,521,500
Apr 19, 2024 30.00 30.52 30.00 30.42 30.42 1,141,400
Apr 18, 2024 30.05 30.12 29.85 29.98 29.98 1,441,900
Apr 17, 2024 30.23 30.31 29.88 29.96 29.96 1,733,700
Apr 16, 2024 30.26 30.28 30.03 30.11 30.11 949,900
Apr 15, 2024 30.71 30.71 30.18 30.33 30.33 1,113,000
Apr 12, 2024 30.65 30.77 30.29 30.50 30.50 1,158,800
Apr 11, 2024 30.82 30.90 30.55 30.68 30.68 1,104,400
Apr 10, 2024 31.50 31.53 30.58 30.80 30.80 1,260,100
Apr 9, 2024 31.93 32.00 31.63 31.86 31.86 986,500
Apr 8, 2024 31.85 32.00 31.69 31.99 31.99 1,127,100
Apr 5, 2024 31.17 31.99 31.15 31.95 31.95 1,474,000
Apr 4, 2024 31.42 31.63 31.09 31.21 31.21 1,057,200
Apr 3, 2024 31.05 31.57 30.96 31.24 31.24 1,101,700
Apr 2, 2024 31.67 31.78 30.99 31.08 31.08 1,874,600
Apr 1, 2024 31.71 31.92 31.44 31.82 31.82 1,264,800
Mar 28, 2024 31.06 31.70 31.03 31.67 31.67 1,694,700
Mar 27, 2024 31.09 31.34 30.85 31.05 31.05 1,422,400
Mar 26, 2024 30.98 31.02 30.81 30.81 30.81 1,245,300
Mar 25, 2024 31.06 31.12 30.85 30.99 30.99 1,227,200
Mar 22, 2024 31.42 31.52 30.84 30.98 30.98 2,386,300
Mar 21, 2024 31.27 31.34 30.83 31.22 31.22 1,272,700
Mar 20, 2024 30.87 31.23 30.73 31.21 31.21 1,192,700
Mar 19, 2024 30.80 31.16 30.80 30.96 30.96 1,284,300
Mar 18, 2024 30.76 31.07 30.70 30.83 30.83 1,519,400
Mar 15, 2024 30.60 31.00 30.57 30.76 30.76 3,048,400
Mar 14, 2024 30.94 30.99 30.65 30.88 30.88 1,113,200
Mar 13, 2024 31.08 31.55 31.02 31.03 31.03 1,971,600
Mar 12, 2024 30.82 31.21 30.78 31.06 31.06 1,044,400
Mar 11, 2024 30.70 31.08 30.69 30.92 30.92 1,011,300
Mar 8, 2024 30.75 30.90 30.64 30.74 30.74 1,190,100
Mar 7, 2024 31.02 31.13 30.51 30.59 30.59 1,248,900
Mar 6, 2024 30.96 31.06 30.49 30.93 30.93 1,899,500
Mar 5, 2024 31.42 31.50 30.84 30.90 30.90 1,398,100
Mar 4, 2024 31.00 31.56 30.89 31.49 31.49 1,592,400
Mar 1, 2024 31.08 31.34 30.77 31.00 31.00 1,567,000
Feb 29, 2024 31.62 31.78 31.06 31.12 31.12 2,323,000
Feb 28, 2024 31.12 31.56 30.92 31.53 31.53 2,283,700
Feb 27, 2024 31.32 31.41 30.97 31.25 31.25 2,033,500
Feb 26, 2024 31.37 31.46 31.03 31.23 31.23 1,464,200
Feb 23, 2024 31.38 31.45 31.10 31.12 31.12 925,300
Feb 22, 2024 31.23 31.44 30.99 31.34 31.34 1,046,000
Feb 21, 2024 31.42 31.65 31.23 31.27 31.27 1,491,000
Feb 20, 2024 30.84 31.42 30.79 31.35 31.35 1,980,800
Feb 16, 2024 30.64 31.17 30.38 30.95 30.95 2,520,000
Feb 15, 2024 30.97 31.09 30.46 30.77 30.77 1,949,900
Feb 14, 2024 31.00 31.27 30.87 30.92 30.92 1,998,300
Feb 13, 2024 30.38 30.92 30.25 30.81 30.81 2,713,100
Feb 12, 2024 30.71 31.02 30.32 30.83 30.83 2,491,400
Feb 9, 2024 29.86 30.96 29.60 30.94 30.94 4,569,600
Feb 8, 2024 29.17 30.20 29.17 29.91 29.91 4,418,900
Feb 7, 2024 27.96 28.29 27.74 28.09 28.09 3,400,500
Feb 6, 2024 27.95 28.34 27.86 27.97 27.97 2,476,500
Feb 5, 2024 27.92 28.10 27.53 27.93 27.93 2,889,800
Feb 2, 2024 0.67 Dividend
Feb 2, 2024 28.73 28.74 27.94 28.20 28.20 3,017,700
Feb 1, 2024 29.00 29.56 28.68 29.52 28.85 3,104,500
Jan 31, 2024 29.55 29.75 28.89 29.00 28.34 1,988,300
Jan 30, 2024 29.39 29.54 29.17 29.31 28.64 1,893,300
Jan 29, 2024 29.05 29.34 29.00 29.30 28.63 1,929,300
Jan 26, 2024 29.04 29.19 28.83 29.03 28.37 1,860,500
Jan 25, 2024 29.10 29.15 28.80 28.91 28.25 1,725,100
Jan 24, 2024 29.90 29.92 28.70 28.78 28.13 2,176,800
Jan 23, 2024 29.90 29.97 29.50 29.64 28.97 1,304,700
Jan 22, 2024 29.77 30.06 29.61 29.82 29.14 1,294,900
Jan 19, 2024 29.50 29.73 29.17 29.68 29.01 1,760,500
Jan 18, 2024 29.50 29.62 29.20 29.41 28.74 1,604,400
Jan 17, 2024 30.00 30.17 29.18 29.54 28.87 1,997,500
Jan 16, 2024 30.15 30.59 30.01 30.20 29.51 1,674,600
Jan 12, 2024 30.83 31.06 30.61 30.64 29.94 2,031,800
Jan 11, 2024 30.34 30.59 30.18 30.51 29.82 1,371,000
Jan 10, 2024 30.21 30.54 30.10 30.48 29.79 1,409,200
Jan 9, 2024 30.60 30.60 30.10 30.11 29.43 1,975,800
Jan 8, 2024 30.38 30.72 30.29 30.71 30.01 1,081,600
Jan 5, 2024 30.39 30.51 30.22 30.38 29.69 1,683,100
Jan 4, 2024 30.60 30.65 30.29 30.51 29.82 1,321,900
Jan 3, 2024 30.80 30.82 30.47 30.52 29.83 1,417,500
Jan 2, 2024 30.48 30.87 30.45 30.85 30.15 1,611,600
Dec 29, 2023 30.90 31.00 30.64 30.66 29.96 1,376,600
Dec 28, 2023 30.70 31.14 30.70 31.06 30.36 1,380,000
Dec 27, 2023 30.54 30.93 30.31 30.79 30.09 1,505,800
Dec 26, 2023 30.60 30.70 30.39 30.47 29.78 1,033,400
Dec 22, 2023 30.89 31.03 30.64 30.70 30.00 1,140,500
Dec 21, 2023 30.90 30.99 30.42 30.72 30.02 1,388,700
Dec 20, 2023 30.98 31.21 30.75 30.76 30.06 1,248,000
Dec 19, 2023 31.00 31.41 30.86 31.07 30.36 2,021,700
Dec 18, 2023 30.90 31.14 30.63 31.01 30.31 2,499,200
Dec 15, 2023 31.09 31.44 30.46 30.82 30.12 4,979,000
Dec 14, 2023 31.80 31.80 30.94 31.21 30.50 2,698,900
Dec 13, 2023 30.95 31.34 30.62 31.27 30.56 4,238,500
Dec 12, 2023 30.88 31.15 30.69 30.95 30.25 1,723,100
Dec 11, 2023 30.42 31.15 30.37 30.86 30.16 2,080,000
Dec 8, 2023 30.41 30.62 30.18 30.52 29.83 1,544,600
Dec 7, 2023 30.40 30.68 30.28 30.53 29.84 2,533,500
Dec 6, 2023 30.96 31.07 30.39 30.40 29.71 2,408,900
Dec 5, 2023 31.52 31.52 30.89 31.00 30.30 2,473,700
Dec 4, 2023 31.66 31.82 31.23 31.53 30.81 3,592,500
Dec 1, 2023 31.79 32.19 31.61 32.12 31.39 2,764,100
Nov 30, 2023 31.27 31.82 31.16 31.75 31.03 2,895,900
Nov 29, 2023 31.88 32.04 31.09 31.22 30.51 2,938,200
Nov 28, 2023 31.85 32.01 31.68 31.75 31.03 1,734,200
Nov 27, 2023 31.99 32.17 31.88 31.98 31.25 1,837,800
Nov 24, 2023 31.82 32.12 31.66 32.03 31.30 560,700
Nov 22, 2023 32.13 32.20 31.59 31.76 31.04 889,600
Nov 21, 2023 31.98 32.13 31.67 31.86 31.14 1,229,000
Nov 20, 2023 31.46 32.13 31.42 32.06 31.33 1,332,500
Nov 17, 2023 31.91 31.99 31.50 31.62 30.90 1,241,000
Nov 16, 2023 31.62 31.95 31.55 31.70 30.98 1,514,700
Nov 15, 2023 31.63 31.78 31.30 31.48 30.77 1,743,500
Nov 14, 2023 31.93 32.26 31.59 31.62 30.90 2,040,200
Nov 13, 2023 31.52 31.91 31.33 31.42 30.71 1,427,000
Nov 10, 2023 31.11 31.87 30.98 31.74 31.02 1,677,100
Nov 9, 2023 30.89 31.28 30.76 30.90 30.20 1,752,700
Nov 8, 2023 31.20 31.32 30.76 30.89 30.19 2,275,900
Nov 7, 2023 31.48 31.48 30.87 31.30 30.59 2,125,000
Nov 6, 2023 31.20 31.59 30.72 31.55 30.83 3,385,600
Nov 3, 2023 33.50 33.65 31.37 31.52 30.80 5,548,800
Nov 2, 2023 33.55 33.84 33.51 33.73 32.96 1,983,200
Nov 1, 2023 33.19 33.50 32.78 33.24 32.49 2,760,800
Oct 31, 2023 32.88 33.28 32.73 33.10 32.35 1,933,400
Oct 30, 2023 0.67 Dividend
Oct 30, 2023 32.50 32.86 32.41 32.64 31.90 1,790,500
Oct 27, 2023 33.66 33.73 32.72 32.95 31.55 1,892,600
Oct 26, 2023 33.71 34.14 33.71 33.75 32.31 2,045,900
Oct 25, 2023 33.71 33.78 33.44 33.58 32.15 1,725,400
Oct 24, 2023 33.51 34.08 33.51 33.74 32.30 1,640,800
Oct 23, 2023 32.96 33.54 32.77 33.27 31.85 1,468,200
Oct 20, 2023 33.39 33.48 33.09 33.15 31.74 1,569,100
Oct 19, 2023 33.99 34.23 33.37 33.43 32.01 1,699,100
Oct 18, 2023 34.38 34.44 33.97 34.13 32.68 1,104,000
Oct 17, 2023 34.29 34.77 34.29 34.51 33.04 2,016,800
Oct 16, 2023 34.20 34.64 34.00 34.41 32.95 2,073,500
Oct 13, 2023 34.04 34.27 33.73 34.01 32.56 2,146,800
Oct 12, 2023 34.17 34.24 33.82 33.90 32.46 1,423,600
Oct 11, 2023 33.93 34.36 33.88 34.32 32.86 1,406,900
Oct 10, 2023 34.00 34.34 33.75 33.78 32.34 2,756,900
Oct 9, 2023 33.02 33.74 33.02 33.64 32.21 1,341,900
Oct 6, 2023 32.91 33.49 32.75 33.17 31.76 1,556,900
Oct 5, 2023 32.80 33.19 32.58 33.13 31.72 2,146,800
Oct 4, 2023 32.09 32.88 31.94 32.84 31.44 2,177,200
Oct 3, 2023 32.31 32.43 31.74 32.03 30.67 2,031,400
Oct 2, 2023 33.08 33.36 32.26 32.62 31.23 1,715,300
Sep 29, 2023 33.53 33.64 33.15 33.16 31.75 1,891,900
Sep 28, 2023 33.06 33.56 32.88 33.30 31.88 1,543,100
Sep 27, 2023 33.35 33.55 32.91 32.92 31.52 1,837,500
Sep 26, 2023 33.53 33.82 33.30 33.31 31.89 1,732,000
Sep 25, 2023 33.25 33.80 33.21 33.72 32.28 1,659,600
Sep 22, 2023 33.43 33.90 33.34 33.35 31.93 1,222,800
Sep 21, 2023 33.19 33.68 33.13 33.44 32.02 1,775,000
Sep 20, 2023 33.36 34.14 33.28 33.55 32.12 2,251,900
Sep 19, 2023 33.01 33.19 32.91 33.05 31.64 1,645,100
Sep 18, 2023 33.40 33.44 32.93 32.94 31.54 1,500,300
Sep 15, 2023 33.19 33.43 32.79 33.40 31.98 3,878,700
Sep 14, 2023 32.85 33.57 32.85 33.30 31.88 2,129,200
Sep 13, 2023 32.91 33.05 32.45 32.61 31.22 2,181,500
Sep 12, 2023 32.45 32.99 32.41 32.86 31.46 2,010,200
Sep 11, 2023 32.15 32.62 32.15 32.54 31.15 1,856,600
Sep 8, 2023 32.03 32.49 31.97 32.11 30.74 1,913,500
Sep 7, 2023 31.60 31.98 31.32 31.67 30.32 2,203,300
Sep 6, 2023 31.96 32.20 31.19 31.46 30.12 1,829,000
Sep 5, 2023 32.59 32.66 31.73 31.91 30.55 2,192,800
Sep 1, 2023 31.95 32.83 31.94 32.70 31.31 3,451,900
Aug 31, 2023 32.14 32.18 31.80 31.82 30.47 1,276,700
Aug 30, 2023 31.19 32.23 31.17 32.18 30.81 2,028,600
Aug 29, 2023 30.72 31.14 30.59 31.12 29.80 1,119,500
Aug 28, 2023 30.60 31.00 30.60 30.72 29.41 837,500
Aug 25, 2023 30.60 30.75 30.45 30.59 29.29 837,200
Aug 24, 2023 30.61 30.94 30.47 30.54 29.24 1,005,600
Aug 23, 2023 30.40 30.72 30.25 30.71 29.40 1,278,500
Aug 22, 2023 30.40 30.53 30.22 30.29 29.00 819,600
Aug 21, 2023 30.35 30.46 30.04 30.19 28.90 1,080,800
Aug 18, 2023 30.14 30.53 30.12 30.41 29.12 1,936,100
Aug 17, 2023 30.76 30.84 30.38 30.39 29.10 874,400
Aug 16, 2023 31.14 31.37 30.68 30.81 29.50 1,079,200
Aug 15, 2023 31.35 31.48 31.04 31.14 29.81 1,152,300
Aug 14, 2023 31.49 31.66 31.38 31.50 30.16 1,383,900
Aug 11, 2023 31.25 31.76 31.18 31.55 30.21 1,176,300
Aug 10, 2023 31.85 31.93 31.25 31.25 29.92 976,500
Aug 9, 2023 31.61 31.93 31.51 31.72 30.37 1,893,900
Aug 8, 2023 31.84 31.89 31.46 31.68 30.33 1,203,900
Aug 7, 2023 31.70 32.10 31.70 32.00 30.64 1,034,600
Aug 4, 2023 31.28 31.78 31.28 31.64 30.29 1,289,700
Aug 3, 2023 31.66 31.73 31.03 31.33 30.00 1,759,300
Aug 2, 2023 31.53 31.85 31.38 31.81 30.46 1,561,000
Aug 1, 2023 31.78 31.86 31.51 31.68 30.33 1,116,000
Jul 31, 2023 31.53 31.93 31.52 31.90 30.54 1,642,700
Jul 28, 2023 0.67 Dividend
Jul 28, 2023 31.65 31.99 31.28 31.50 30.16 1,703,700
Jul 27, 2023 32.44 32.76 32.06 32.16 30.15 2,055,800
Jul 26, 2023 32.42 32.61 32.00 32.24 30.22 2,532,800
Jul 25, 2023 32.80 32.85 32.55 32.70 30.66 1,962,700
Jul 24, 2023 32.75 32.98 32.72 32.84 30.79 2,187,400
Jul 21, 2023 32.79 32.82 32.62 32.73 30.68 1,841,500
Jul 20, 2023 32.72 32.90 32.41 32.70 30.66 2,166,700
Jul 19, 2023 32.29 32.71 32.24 32.68 30.64 1,616,800
Jul 18, 2023 32.29 32.37 31.99 32.16 30.15 1,165,600
Jul 17, 2023 32.13 32.42 32.05 32.22 30.21 1,480,200
Jul 14, 2023 31.75 32.30 31.56 32.22 30.21 1,572,500
Jul 13, 2023 31.88 32.00 31.74 31.83 29.84 1,473,400
Jul 12, 2023 31.95 32.10 31.83 31.88 29.89 2,204,700
Jul 11, 2023 31.19 31.76 30.98 31.75 29.77 1,752,500
Jul 10, 2023 30.87 31.13 30.59 31.06 29.12 1,374,000
Jul 7, 2023 30.75 31.10 30.60 30.96 29.02 1,662,300
Jul 6, 2023 30.67 30.82 30.31 30.77 28.85 1,319,400
Jul 5, 2023 30.73 31.34 30.72 30.92 28.99 1,912,200
Jul 3, 2023 30.70 31.00 30.65 30.73 28.81 843,400
Jun 30, 2023 30.70 30.83 30.41 30.69 28.77 2,034,800
Jun 29, 2023 30.03 30.67 30.00 30.61 28.70 1,115,900
Jun 28, 2023 30.10 30.20 29.97 30.12 28.24 1,507,100
Jun 27, 2023 30.20 30.33 30.04 30.19 28.30 3,136,200
Jun 26, 2023 30.04 30.37 29.89 30.16 28.27 1,952,900
Jun 23, 2023 30.46 30.56 29.99 30.09 28.21 2,139,500
Jun 22, 2023 30.82 30.83 30.24 30.51 28.60 1,443,800
Jun 21, 2023 30.50 30.82 30.28 30.74 28.82 2,529,300
Jun 20, 2023 30.94 30.94 30.54 30.67 28.75 2,018,700
Jun 16, 2023 31.24 31.43 30.72 31.06 29.12 3,683,500
Jun 15, 2023 31.16 31.29 30.93 31.19 29.24 2,969,700
Jun 14, 2023 31.16 31.51 31.06 31.20 29.25 2,762,500
Jun 13, 2023 30.89 31.07 30.80 31.00 29.06 1,922,100
Jun 12, 2023 31.13 31.17 30.79 30.96 29.02 1,535,900
Jun 9, 2023 30.79 31.19 30.71 31.11 29.17 2,766,000
Jun 8, 2023 30.73 31.22 30.52 30.89 28.96 2,440,000
Jun 7, 2023 30.39 31.14 30.33 30.90 28.97 2,752,300
Jun 6, 2023 30.03 30.43 29.85 30.30 28.41 2,300,400
Jun 5, 2023 29.82 30.02 29.63 29.81 27.95 1,920,800
Jun 2, 2023 29.80 30.09 29.67 30.03 28.15 2,778,000
Jun 1, 2023 29.77 29.89 29.38 29.53 27.68 2,152,500
May 31, 2023 28.77 30.00 28.74 29.81 27.95 4,487,100
May 30, 2023 28.35 28.70 28.11 28.58 26.79 1,104,600
May 26, 2023 28.02 28.49 27.75 28.33 26.56 1,387,500
May 25, 2023 28.49 28.72 28.04 28.10 26.34 1,701,500
May 24, 2023 28.95 28.97 28.43 28.48 26.70 1,430,600
May 23, 2023 29.13 29.44 28.94 28.97 27.16 1,211,800
May 22, 2023 29.26 29.47 28.87 29.02 27.21 1,644,700
May 19, 2023 29.53 29.57 28.92 29.22 27.39 1,192,700
May 18, 2023 29.27 29.53 29.12 29.29 27.46 1,034,400
May 17, 2023 29.10 29.50 28.87 29.49 27.65 1,463,700
May 16, 2023 29.64 29.76 29.01 29.02 27.21 1,352,900
May 15, 2023 29.60 29.85 29.34 29.62 27.77 2,279,300
May 12, 2023 29.35 29.54 29.07 29.53 27.68 1,653,800
May 11, 2023 29.10 29.44 28.93 29.39 27.55 1,269,400
May 10, 2023 29.37 29.48 28.98 29.31 27.48 1,265,000
May 9, 2023 28.94 29.30 28.67 29.13 27.31 1,432,200
May 8, 2023 28.86 29.23 28.80 29.09 27.27 1,552,700
May 5, 2023 28.65 29.25 28.53 28.86 27.06 1,619,000
May 4, 2023 28.84 29.24 28.32 28.50 26.72 2,877,300
May 3, 2023 27.34 29.43 26.97 29.03 27.22 7,029,000
May 2, 2023 26.63 26.66 26.11 26.54 24.88 2,523,900
May 1, 2023 26.80 27.02 26.67 26.75 25.08 1,819,500
Apr 28, 2023 0.67 Dividend
Apr 28, 2023 26.60 26.81 26.35 26.76 25.09 1,905,600
Apr 27, 2023 26.36 27.18 26.36 27.16 24.83 2,142,200
Apr 26, 2023 26.20 26.57 26.00 26.32 24.07 1,400,400
Apr 25, 2023 26.51 26.57 26.00 26.15 23.91 2,757,400

Related Tickers

SBRA Sabra Health Care REIT, Inc.
13.70
-0.58%
 
LTC LTC Properties, Inc.
32.23
+0.34%
 
MPW Medical Properties Trust, Inc.
4.5700
-1.51%
 
NHI National Health Investors, Inc.
62.85
+0.18%
 
WELL Welltower Inc.
93.70
+0.83%
 
VTR Ventas, Inc.
43.61
+0.11%
 
DOC Healthpeak Properties, Inc.
18.63
+0.98%
 
HR Healthcare Realty Trust Incorporated
14.38
0.00%
 
GMRE Global Medical REIT Inc.
8.16
-0.37%
 
UHT Universal Health Realty Income Trust
34.04
+0.41%