Omega Healthcare Investors, Inc. (OHI)
NYSE: OHI · Real-Time Price · USD
38.08
+0.58 (1.55%)
At close: Mar 28, 2025, 4:00 PM
37.85
-0.23 (-0.60%)
After-hours: Mar 28, 2025, 8:00 PM EDT
OHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 37.80 | 38.17 | 37.45 | 38.08 | 38.08 | 1.55% | 1,409,534 |
| Mar 27, 2025 | 37.43 | 38.25 | 37.43 | 37.50 | 37.50 | -0.58% | 2,218,967 |
| Mar 26, 2025 | 37.57 | 37.84 | 37.48 | 37.72 | 37.72 | 0.59% | 1,657,038 |
| Mar 25, 2025 | 37.90 | 38.04 | 37.26 | 37.50 | 37.50 | -1.32% | 1,991,290 |
| Mar 24, 2025 | 37.29 | 38.08 | 37.20 | 38.00 | 38.00 | 1.69% | 2,075,956 |
| Mar 21, 2025 | 37.62 | 37.76 | 37.30 | 37.37 | 37.37 | -0.64% | 6,961,235 |
| Mar 20, 2025 | 37.85 | 37.92 | 37.49 | 37.61 | 37.61 | -0.61% | 1,928,313 |
| Mar 19, 2025 | 38.09 | 38.39 | 37.44 | 37.84 | 37.84 | -0.94% | 2,122,870 |
| Mar 18, 2025 | 38.19 | 38.63 | 38.08 | 38.20 | 38.20 | -0.05% | 2,063,363 |
| Mar 17, 2025 | 37.50 | 38.62 | 37.50 | 38.22 | 38.22 | 1.59% | 1,901,859 |
| Mar 14, 2025 | 36.73 | 37.65 | 36.73 | 37.62 | 37.62 | 2.31% | 2,371,578 |
| Mar 13, 2025 | 36.88 | 37.54 | 36.45 | 36.77 | 36.77 | 0.52% | 2,312,595 |
| Mar 12, 2025 | 36.63 | 36.71 | 35.91 | 36.58 | 36.58 | -0.19% | 1,868,533 |
| Mar 11, 2025 | 37.73 | 37.80 | 36.26 | 36.65 | 36.65 | -2.55% | 2,350,346 |
| Mar 10, 2025 | 37.10 | 38.14 | 36.98 | 37.61 | 37.61 | 1.95% | 3,515,895 |
| Mar 7, 2025 | 36.10 | 37.10 | 36.04 | 36.89 | 36.89 | 2.50% | 2,912,654 |
| Mar 6, 2025 | 37.28 | 37.43 | 35.87 | 35.99 | 35.99 | -4.15% | 2,517,749 |
| Mar 5, 2025 | 37.00 | 37.61 | 36.96 | 37.55 | 37.55 | 0.45% | 1,646,259 |
| Mar 4, 2025 | 37.81 | 38.14 | 37.25 | 37.38 | 37.38 | -0.74% | 2,046,479 |
| Mar 3, 2025 | 36.56 | 37.66 | 36.51 | 37.66 | 37.66 | 2.23% | 2,626,605 |
| Feb 28, 2025 | 36.80 | 37.01 | 36.43 | 36.84 | 36.84 | - | 3,265,146 |
| Feb 27, 2025 | 36.63 | 36.98 | 36.51 | 36.84 | 36.84 | 0.60% | 1,383,781 |
| Feb 26, 2025 | 37.00 | 37.10 | 36.42 | 36.62 | 36.62 | -1.35% | 1,847,117 |
| Feb 25, 2025 | 36.01 | 37.20 | 35.97 | 37.12 | 37.12 | 3.40% | 2,335,054 |
| Feb 24, 2025 | 35.53 | 36.16 | 35.49 | 35.90 | 35.90 | 0.56% | 2,043,686 |
| Feb 21, 2025 | 36.07 | 36.23 | 35.25 | 35.70 | 35.70 | -1.30% | 2,372,640 |
| Feb 20, 2025 | 35.80 | 36.20 | 35.80 | 36.17 | 36.17 | 0.67% | 2,153,063 |
| Feb 19, 2025 | 36.11 | 36.25 | 35.68 | 35.93 | 35.93 | -0.36% | 1,538,762 |
| Feb 18, 2025 | 36.40 | 36.49 | 35.92 | 36.06 | 36.06 | -0.93% | 2,253,452 |
| Feb 14, 2025 | 36.48 | 36.67 | 36.16 | 36.40 | 36.40 | 0.14% | 1,542,859 |
| Feb 13, 2025 | 35.70 | 36.45 | 35.65 | 36.35 | 36.35 | 1.76% | 1,747,949 |
| Feb 12, 2025 | 35.50 | 35.92 | 35.47 | 35.72 | 35.72 | -0.86% | 3,142,604 |
| Feb 11, 2025 | 36.62 | 36.77 | 35.66 | 36.03 | 36.03 | -2.28% | 2,436,942 |
| Feb 10, 2025 | 37.15 | 37.18 | 36.50 | 36.87 | 36.87 | -2.77% | 1,709,576 |
| Feb 7, 2025 | 37.99 | 38.26 | 37.44 | 37.92 | 37.24 | -0.37% | 2,468,732 |
| Feb 6, 2025 | 38.59 | 39.35 | 37.61 | 38.06 | 37.38 | -0.68% | 3,540,815 |
| Feb 5, 2025 | 38.00 | 38.46 | 37.66 | 38.32 | 37.64 | 1.91% | 2,808,073 |
| Feb 4, 2025 | 37.80 | 37.89 | 37.22 | 37.60 | 36.93 | -0.74% | 1,766,510 |
| Feb 3, 2025 | 36.70 | 38.03 | 36.53 | 37.88 | 37.20 | 2.21% | 2,438,475 |
| Jan 31, 2025 | 36.68 | 37.35 | 36.60 | 37.06 | 36.40 | 0.60% | 2,494,018 |
| Jan 30, 2025 | 36.57 | 37.01 | 36.24 | 36.84 | 36.18 | 1.85% | 1,786,804 |
| Jan 29, 2025 | 37.73 | 37.88 | 35.93 | 36.17 | 35.52 | -3.88% | 2,342,867 |
| Jan 28, 2025 | 38.06 | 38.37 | 37.56 | 37.63 | 36.96 | -1.54% | 1,770,786 |
| Jan 27, 2025 | 37.40 | 38.46 | 37.36 | 38.22 | 37.54 | 2.74% | 2,063,413 |
| Jan 24, 2025 | 37.06 | 37.31 | 36.87 | 37.20 | 36.54 | 0.35% | 1,497,988 |
| Jan 23, 2025 | 36.92 | 37.12 | 36.72 | 37.07 | 36.41 | 0.38% | 1,129,943 |
| Jan 22, 2025 | 37.64 | 37.64 | 36.88 | 36.93 | 36.27 | -1.99% | 1,506,525 |
| Jan 21, 2025 | 37.44 | 37.85 | 37.23 | 37.68 | 37.01 | 0.86% | 3,035,156 |
| Jan 17, 2025 | 37.63 | 37.89 | 37.08 | 37.36 | 36.69 | -1.27% | 2,064,859 |
| Jan 16, 2025 | 37.47 | 37.88 | 37.19 | 37.84 | 37.17 | 1.28% | 1,777,556 |