Omega Healthcare Investors, Inc. (OHI)
NYSE: OHI · Real-Time Price · USD
37.94
+0.14 (0.37%)
Jul 18, 2025, 4:00 PM - Market closed
OHI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 37.86 | 38.06 | 37.73 | 37.94 | 37.94 | 0.37% | 1,482,569 |
Jul 17, 2025 | 37.99 | 38.11 | 37.58 | 37.80 | 37.80 | -0.47% | 2,271,236 |
Jul 16, 2025 | 38.20 | 38.25 | 37.82 | 37.98 | 37.98 | -0.05% | 1,767,889 |
Jul 15, 2025 | 38.18 | 38.43 | 37.94 | 38.00 | 38.00 | -0.91% | 2,375,658 |
Jul 14, 2025 | 38.05 | 38.49 | 37.74 | 38.35 | 38.35 | 2.16% | 3,198,702 |
Jul 11, 2025 | 36.58 | 37.80 | 36.45 | 37.54 | 37.54 | 2.43% | 3,535,284 |
Jul 10, 2025 | 36.05 | 36.78 | 35.70 | 36.65 | 36.65 | 0.74% | 4,292,856 |
Jul 9, 2025 | 36.31 | 36.55 | 36.14 | 36.38 | 36.38 | 0.25% | 1,678,454 |
Jul 8, 2025 | 36.24 | 36.64 | 36.20 | 36.29 | 36.29 | -0.55% | 1,740,678 |
Jul 7, 2025 | 36.81 | 37.01 | 36.32 | 36.49 | 36.49 | -0.49% | 2,139,265 |
Jul 3, 2025 | 36.30 | 36.87 | 36.30 | 36.67 | 36.67 | 0.49% | 1,153,528 |
Jul 2, 2025 | 36.64 | 36.75 | 36.39 | 36.49 | 36.49 | -0.49% | 2,463,261 |
Jul 1, 2025 | 36.75 | 37.07 | 36.58 | 36.67 | 36.67 | 0.05% | 2,227,773 |
Jun 30, 2025 | 36.58 | 36.69 | 36.16 | 36.65 | 36.65 | 0.19% | 1,625,736 |
Jun 27, 2025 | 36.66 | 36.94 | 36.37 | 36.58 | 36.58 | -0.46% | 3,763,609 |
Jun 26, 2025 | 36.78 | 37.04 | 36.32 | 36.75 | 36.75 | 0.30% | 1,955,952 |
Jun 25, 2025 | 36.82 | 37.01 | 36.46 | 36.64 | 36.64 | -1.27% | 2,815,230 |
Jun 24, 2025 | 37.16 | 37.45 | 36.95 | 37.11 | 37.11 | -0.51% | 2,354,126 |
Jun 23, 2025 | 37.08 | 37.40 | 36.93 | 37.30 | 37.30 | 0.95% | 2,291,864 |
Jun 20, 2025 | 37.00 | 37.20 | 36.65 | 36.95 | 36.95 | -0.14% | 6,195,526 |
Jun 18, 2025 | 37.00 | 37.07 | 36.46 | 37.00 | 37.00 | 0.27% | 3,674,642 |
Jun 17, 2025 | 36.50 | 37.04 | 36.38 | 36.90 | 36.90 | 2.30% | 3,839,169 |
Jun 16, 2025 | 37.00 | 37.29 | 35.89 | 36.07 | 36.07 | -2.57% | 2,663,941 |
Jun 13, 2025 | 37.07 | 37.14 | 36.66 | 37.02 | 37.02 | - | 2,228,812 |
Jun 12, 2025 | 37.04 | 37.05 | 36.57 | 37.02 | 37.02 | - | 2,949,849 |
Jun 11, 2025 | 36.74 | 37.49 | 36.66 | 37.02 | 37.02 | 0.82% | 2,012,399 |
Jun 10, 2025 | 36.83 | 37.09 | 36.49 | 36.72 | 36.72 | -0.14% | 2,631,063 |
Jun 9, 2025 | 37.33 | 37.37 | 36.42 | 36.77 | 36.77 | -1.74% | 3,044,370 |
Jun 6, 2025 | 37.53 | 37.85 | 37.23 | 37.42 | 37.42 | -0.48% | 3,268,547 |
Jun 5, 2025 | 37.44 | 37.68 | 37.04 | 37.60 | 37.60 | 0.51% | 2,467,405 |
Jun 4, 2025 | 37.09 | 37.60 | 36.92 | 37.41 | 37.41 | 0.81% | 2,242,550 |
Jun 3, 2025 | 37.00 | 37.35 | 36.73 | 37.11 | 37.11 | 0.13% | 2,321,811 |
Jun 2, 2025 | 36.76 | 37.26 | 36.71 | 37.06 | 37.06 | 0.16% | 2,288,700 |
May 30, 2025 | 36.77 | 37.09 | 36.61 | 37.00 | 37.00 | 0.71% | 2,988,805 |
May 29, 2025 | 36.55 | 36.80 | 36.35 | 36.74 | 36.74 | 0.55% | 1,611,847 |
May 28, 2025 | 36.87 | 36.87 | 36.36 | 36.54 | 36.54 | -0.87% | 1,873,168 |
May 27, 2025 | 36.49 | 36.95 | 36.28 | 36.86 | 36.86 | 1.82% | 2,207,792 |
May 23, 2025 | 36.16 | 36.29 | 35.88 | 36.20 | 36.20 | 0.56% | 1,814,170 |
May 22, 2025 | 36.50 | 36.50 | 35.97 | 36.00 | 36.00 | -1.26% | 2,135,613 |
May 21, 2025 | 37.52 | 37.53 | 36.37 | 36.46 | 36.46 | -2.83% | 2,861,823 |
May 20, 2025 | 37.46 | 37.80 | 37.33 | 37.52 | 37.52 | 0.27% | 2,680,888 |
May 19, 2025 | 37.03 | 37.46 | 36.87 | 37.42 | 37.42 | 1.05% | 2,706,133 |
May 16, 2025 | 36.40 | 37.05 | 36.23 | 37.03 | 37.03 | 1.87% | 1,925,802 |
May 15, 2025 | 36.01 | 36.44 | 36.01 | 36.35 | 36.35 | 1.23% | 2,022,095 |
May 14, 2025 | 36.30 | 36.50 | 35.72 | 35.91 | 35.91 | -1.43% | 3,045,043 |
May 13, 2025 | 36.10 | 36.97 | 36.10 | 36.43 | 36.43 | 1.50% | 4,461,580 |
May 12, 2025 | 35.87 | 36.01 | 35.13 | 35.89 | 35.89 | 0.08% | 2,570,876 |
May 9, 2025 | 35.54 | 36.06 | 35.47 | 35.86 | 35.86 | 0.87% | 1,890,958 |
May 8, 2025 | 35.58 | 35.99 | 35.09 | 35.55 | 35.55 | -0.31% | 3,747,800 |
May 7, 2025 | 35.87 | 36.22 | 35.49 | 35.66 | 35.66 | -0.67% | 4,816,534 |