Omega Healthcare Investors, Inc. (OHI)
NYSE: OHI · Real-Time Price · USD
48.27
+0.18 (0.37%)
At close: Feb 27, 2026, 4:00 PM EST
48.30
+0.03 (0.06%)
After-hours: Feb 27, 2026, 7:00 PM EST
OHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 47.93 | 49.14 | 47.91 | 48.27 | 48.27 | 0.37% | 2,919,058 |
| Feb 26, 2026 | 47.67 | 48.11 | 47.17 | 48.09 | 48.09 | 1.26% | 1,671,927 |
| Feb 25, 2026 | 47.08 | 47.51 | 46.99 | 47.49 | 47.49 | 0.79% | 1,371,173 |
| Feb 24, 2026 | 47.02 | 47.50 | 46.63 | 47.12 | 47.12 | 0.19% | 1,914,515 |
| Feb 23, 2026 | 46.70 | 47.58 | 46.70 | 47.03 | 47.03 | 0.99% | 2,182,526 |
| Feb 20, 2026 | 46.87 | 46.90 | 46.33 | 46.57 | 46.57 | 0.09% | 1,796,726 |
| Feb 19, 2026 | 46.92 | 47.24 | 46.28 | 46.53 | 46.53 | -0.45% | 1,453,130 |
| Feb 18, 2026 | 47.77 | 47.89 | 46.68 | 46.74 | 46.74 | -2.42% | 1,354,697 |
| Feb 17, 2026 | 47.73 | 47.94 | 47.33 | 47.90 | 47.90 | 1.05% | 1,851,903 |
| Feb 13, 2026 | 47.21 | 47.61 | 46.83 | 47.40 | 47.40 | 0.77% | 2,225,341 |
| Feb 12, 2026 | 46.95 | 47.94 | 46.83 | 47.04 | 47.04 | 0.56% | 3,691,213 |
| Feb 11, 2026 | 45.49 | 47.26 | 45.34 | 46.78 | 46.78 | 2.95% | 3,706,470 |
| Feb 10, 2026 | 45.00 | 45.62 | 44.75 | 45.44 | 45.44 | 1.45% | 1,811,125 |
| Feb 9, 2026 | 44.72 | 45.13 | 44.48 | 44.79 | 44.79 | -1.08% | 1,442,345 |
| Feb 6, 2026 | 45.82 | 45.86 | 44.99 | 45.28 | 44.61 | -0.64% | 2,314,912 |
| Feb 5, 2026 | 43.47 | 46.18 | 43.47 | 45.57 | 44.90 | 6.08% | 3,788,478 |
| Feb 4, 2026 | 43.19 | 43.40 | 42.69 | 42.96 | 42.32 | 0.07% | 2,788,866 |
| Feb 3, 2026 | 43.08 | 43.17 | 42.25 | 42.93 | 42.29 | -0.21% | 2,702,133 |
| Feb 2, 2026 | 43.85 | 43.97 | 42.99 | 43.02 | 42.38 | -1.96% | 2,299,025 |
| Jan 30, 2026 | 43.39 | 43.94 | 42.92 | 43.88 | 43.23 | 1.08% | 2,144,329 |
| Jan 29, 2026 | 42.40 | 43.43 | 42.18 | 43.41 | 42.77 | 0.58% | 2,652,952 |
| Jan 28, 2026 | 43.11 | 43.64 | 42.95 | 43.16 | 42.52 | -0.05% | 2,186,303 |
| Jan 27, 2026 | 44.11 | 44.25 | 43.17 | 43.18 | 42.54 | -1.86% | 2,391,131 |
| Jan 26, 2026 | 43.84 | 44.22 | 43.63 | 44.00 | 43.35 | 0.69% | 1,629,732 |
| Jan 23, 2026 | 43.26 | 43.77 | 42.91 | 43.70 | 43.05 | 1.04% | 1,862,846 |
| Jan 22, 2026 | 44.54 | 44.70 | 43.23 | 43.25 | 42.61 | -3.24% | 2,123,680 |
| Jan 21, 2026 | 45.05 | 45.20 | 44.35 | 44.70 | 44.04 | -0.75% | 1,824,437 |
| Jan 20, 2026 | 44.75 | 45.16 | 44.54 | 45.04 | 44.37 | 0.72% | 1,833,239 |
| Jan 16, 2026 | 44.07 | 44.86 | 44.07 | 44.72 | 44.06 | 0.54% | 2,536,516 |
| Jan 15, 2026 | 44.50 | 44.91 | 44.31 | 44.48 | 43.82 | 0.41% | 2,082,331 |
| Jan 14, 2026 | 44.56 | 44.87 | 43.65 | 44.30 | 43.64 | -0.58% | 2,177,866 |
| Jan 13, 2026 | 44.44 | 45.00 | 44.35 | 44.56 | 43.90 | 0.27% | 1,575,900 |
| Jan 12, 2026 | 44.42 | 44.90 | 44.35 | 44.44 | 43.78 | 0.38% | 1,484,395 |
| Jan 9, 2026 | 44.50 | 45.24 | 44.26 | 44.27 | 43.61 | -0.92% | 1,623,111 |
| Jan 8, 2026 | 45.19 | 45.40 | 44.09 | 44.68 | 44.02 | -1.02% | 1,832,981 |
| Jan 7, 2026 | 44.69 | 45.62 | 44.59 | 45.14 | 44.47 | 1.71% | 1,849,244 |
| Jan 6, 2026 | 43.53 | 44.56 | 43.53 | 44.38 | 43.72 | 1.46% | 1,688,103 |
| Jan 5, 2026 | 44.29 | 44.35 | 42.90 | 43.74 | 43.09 | -1.77% | 1,852,347 |
| Jan 2, 2026 | 44.18 | 44.84 | 43.92 | 44.53 | 43.87 | 0.43% | 1,153,593 |
| Dec 31, 2025 | 44.80 | 44.80 | 44.23 | 44.34 | 43.68 | -1.07% | 1,249,341 |
| Dec 30, 2025 | 44.59 | 44.88 | 44.41 | 44.82 | 44.16 | 0.49% | 1,346,140 |
| Dec 29, 2025 | 44.68 | 44.75 | 44.42 | 44.60 | 43.94 | 0.31% | 923,245 |
| Dec 26, 2025 | 44.19 | 44.50 | 44.18 | 44.46 | 43.80 | 0.43% | 698,949 |
| Dec 24, 2025 | 43.96 | 44.37 | 43.92 | 44.27 | 43.61 | 0.93% | 566,525 |
| Dec 23, 2025 | 43.78 | 44.04 | 43.48 | 43.86 | 43.21 | 0.57% | 1,062,301 |
| Dec 22, 2025 | 43.87 | 43.93 | 43.42 | 43.61 | 42.96 | -0.82% | 1,608,300 |
| Dec 19, 2025 | 44.53 | 44.54 | 43.92 | 43.97 | 43.32 | -1.21% | 4,004,174 |
| Dec 18, 2025 | 44.59 | 44.95 | 44.47 | 44.51 | 43.85 | - | 1,941,519 |
| Dec 17, 2025 | 44.20 | 44.62 | 44.09 | 44.51 | 43.85 | 0.70% | 1,711,144 |
| Dec 16, 2025 | 44.54 | 44.85 | 44.03 | 44.20 | 43.55 | -0.76% | 1,902,401 |