OHI
Omega Healthcare Investors
$36.37
0.03 (0.08%)
OHI Stock Quote Delayed 15 Minutes
| Historical Data for OHI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 36.54 | 36.78 | 36.24 | 1,668,200 | 36.37 | -0.03 -0.08% |
| 05/23/19 | 36.54 | 36.60 | 36.05 | 2,743,213 | 36.40 | -0.35 -0.95% |
| 05/22/19 | 36.67 | 36.90 | 36.62 | 987,041 | 36.75 | 0.09 0.25% |
| 05/21/19 | 36.68 | 36.93 | 36.60 | 814,391 | 36.66 | 0.05 0.14% |
| 05/20/19 | 37.35 | 37.39 | 36.41 | 1,455,655 | 36.61 | -0.83 -2.22% |
| 05/17/19 | 37.56 | 37.73 | 37.25 | 1,311,800 | 37.44 | -0.23 -0.61% |
| 05/16/19 | 37.46 | 37.75 | 37.16 | 3,833,765 | 37.67 | 0.21 0.56% |
| 05/15/19 | 37.40 | 37.59 | 37.21 | 2,344,243 | 37.46 | 0.21 0.56% |
| 05/14/19 | 37.30 | 37.40 | 36.98 | 973,653 | 37.25 | 0.01 0.03% |
| 05/13/19 | 36.72 | 37.29 | 36.60 | 1,288,948 | 37.24 | 0.29 0.78% |
| 05/10/19 | 36.60 | 36.99 | 36.50 | 1,217,700 | 36.95 | 0.40 1.09% |
| 05/09/19 | 36.00 | 36.68 | 35.68 | 1,544,609 | 36.55 | 0.57 1.58% |
| 05/08/19 | 35.32 | 36.21 | 35.25 | 2,740,075 | 35.98 | 0.93 2.65% |
| 05/07/19 | 35.44 | 35.55 | 34.87 | 2,261,578 | 35.05 | -0.39 -1.10% |
| 05/06/19 | 35.32 | 35.79 | 35.13 | 1,341,251 | 35.44 | -0.29 -0.81% |
| 05/03/19 | 35.71 | 35.81 | 35.45 | 1,311,000 | 35.73 | 0.27 0.76% |
| 05/02/19 | 35.20 | 35.69 | 35.06 | 1,833,673 | 35.46 | 0.20 0.57% |
| 05/01/19 | 35.48 | 35.56 | 35.05 | 1,937,402 | 35.26 | -0.13 -0.37% |
| 04/30/19 | 35.00 | 35.62 | 34.80 | 1,465,565 | 35.39 | 0.39 1.11% |
| 04/29/19 | 35.58 | 35.65 | 34.91 | 1,214,148 | 35.00 | -1.19 -3.29% |
| 04/26/19 | 36.00 | 36.25 | 35.90 | 1,267,700 | 36.19 | 0.29 0.81% |
| 04/25/19 | 36.08 | 36.09 | 35.77 | 975,237 | 35.90 | -0.21 -0.58% |
| 04/24/19 | 36.00 | 36.42 | 35.96 | 928,635 | 36.11 | 0.21 0.58% |
| 04/23/19 | 35.46 | 36.04 | 35.33 | 1,460,260 | 35.90 | 0.58 1.64% |
| 04/22/19 | 35.65 | 35.73 | 34.93 | 1,129,067 | 35.32 | -0.41 -1.15% |
| 04/18/19 | 34.97 | 35.74 | 34.84 | 1,678,300 | 35.73 | 0.78 2.23% |
| 04/17/19 | 36.16 | 36.19 | 34.64 | 2,847,154 | 34.95 | -1.13 -3.13% |
| 04/16/19 | 36.98 | 37.07 | 35.77 | 1,166,686 | 36.08 | -0.83 -2.25% |
| 04/15/19 | 36.79 | 36.93 | 36.63 | 694,302 | 36.91 | 0.12 0.33% |
| 04/12/19 | 37.00 | 37.10 | 36.56 | 1,083,300 | 36.79 | -0.31 -0.84% |
| 04/11/19 | 36.66 | 37.10 | 36.66 | 1,620,659 | 37.10 | 0.46 1.26% |
| 04/10/19 | 36.66 | 36.80 | 36.48 | 1,800,386 | 36.64 | 0.31 0.85% |
| 04/09/19 | 36.90 | 36.92 | 36.29 | 1,778,626 | 36.33 | -0.48 -1.30% |
| 04/08/19 | 37.37 | 37.37 | 36.70 | 1,404,341 | 36.81 | -0.63 -1.68% |
| 04/05/19 | 37.15 | 37.45 | 37.02 | 1,743,500 | 37.44 | 0.09 0.24% |
| 04/04/19 | 37.63 | 37.69 | 37.12 | 1,421,489 | 37.35 | -0.11 -0.29% |
| 04/03/19 | 37.67 | 37.77 | 37.35 | 1,445,138 | 37.46 | -0.30 -0.79% |
| 04/02/19 | 37.98 | 37.99 | 37.35 | 1,707,788 | 37.76 | -0.24 -0.63% |
| 04/01/19 | 38.00 | 38.20 | 37.61 | 1,523,979 | 38.00 | -0.15 -0.39% |
| 03/29/19 | 38.30 | 38.41 | 37.95 | 1,810,700 | 38.15 | -0.16 -0.42% |
| 03/28/19 | 37.70 | 38.34 | 37.55 | 1,419,156 | 38.31 | 0.77 2.05% |
| 03/27/19 | 37.62 | 37.80 | 37.22 | 1,081,452 | 37.54 | -0.15 -0.40% |
| 03/26/19 | 37.39 | 37.73 | 37.19 | 1,218,192 | 37.69 | 0.36 0.96% |
| 03/25/19 | 36.94 | 37.49 | 36.76 | 1,424,581 | 37.33 | 0.35 0.95% |
| 03/22/19 | 37.22 | 37.56 | 36.95 | 2,035,600 | 36.98 | -0.19 -0.51% |
| 03/21/19 | 36.01 | 37.22 | 36.01 | 1,690,977 | 37.17 | 1.17 3.25% |
| 03/20/19 | 35.90 | 36.35 | 35.62 | 1,078,905 | 36.00 | 0.16 0.45% |
| 03/19/19 | 35.88 | 36.00 | 35.67 | 996,519 | 35.84 | -0.04 -0.11% |
| 03/18/19 | 36.36 | 36.54 | 35.63 | 1,188,252 | 35.88 | -0.49 -1.35% |
| 03/15/19 | 36.83 | 36.88 | 36.27 | 2,503,900 | 36.37 | -0.32 -0.87% |
| 03/14/19 | 36.75 | 36.80 | 36.52 | 1,562,167 | 36.69 | 0.07 0.19% |
| 03/13/19 | 36.41 | 36.69 | 36.40 | 1,421,158 | 36.62 | 0.17 0.47% |
| 03/12/19 | 36.37 | 36.65 | 36.22 | 1,273,516 | 36.45 | 0.23 0.64% |
| 03/11/19 | 35.81 | 36.32 | 35.76 | 1,480,339 | 36.22 | 0.47 1.31% |
| 03/08/19 | 35.96 | 36.36 | 35.55 | 1,458,100 | 35.75 | -0.25 -0.69% |
| 03/07/19 | 35.75 | 36.17 | 35.65 | 2,008,744 | 36.00 | 0.45 1.27% |
| 03/06/19 | 35.65 | 35.68 | 35.33 | 3,739,702 | 35.55 | -0.03 -0.08% |
| 03/05/19 | 35.62 | 35.79 | 35.40 | 1,581,653 | 35.58 | -0.05 -0.14% |
| Download Data To Spreadsheet | ||||||
OHI Stock Predictions, Articles, and Omega Healthcare Investors News
5 Best Stocks with Solid Sales Growth Worth Investing
Sales growth is an important metric in understanding the company’s prospects.
Why Omega Healthcare Investors Inc (OHI) Stock Is Worth the Risk
Omega Healthcare (OHI) takes advantage of growing elderly demographics with limited nursing home supply, making OHI stock a strong pick.
7 Dividend Stocks Increasing Payouts
Seven notable dividend stocks recently raised their payouts, including Walgreens Boots (WBA) and Omega Healthcare (OHI). Here's what you need to know.
Should You Buy Omega Healthcare Investors Inc (OHI) Stock? 3 Pros, 3 Cons
Should you follow insiders into Omega Healthcare's 7.7% yielding stock? The dividend looks solid, but the OHI stock price may struggle.
Omega Healthcare Investors Inc (OHI) Stock Could Be a Better Deal Today Than Five Years Ago
Demand for Omega Healthcare (OHI) properties is not going to go away. That, and OHI stock's 7.6% dividend yield, make it a REIT of choice.
Omega Healthcare Investors Inc (OHI): A Healthy Dividend Play
Omega Healthcare has been a so-so performer, with REITs under pressure. But, OHI stock still has a hefty dividend and a strong platform.
Omega Healthcare Investors Inc (OHI) Is an 8% Yielder Built to Last
OHI stock has had a couple of tough years, but Omega Healthcare is healthier than it's ever been. It's time to buy while the yield is juicy.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
