Omega Healthcare Investors, Inc. (OHI)
NYSE: OHI · Real-Time Price · USD
42.03
+2.16 (5.42%)
At close: Oct 31, 2025, 4:00 PM EST
41.52
-0.51 (-1.21%)
Pre-market: Nov 3, 2025, 6:30 AM EST
OHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 40.42 | 42.66 | 40.10 | 42.03 | 42.03 | 5.42% | 4,165,805 |
| Oct 30, 2025 | 39.54 | 39.96 | 39.38 | 39.87 | 39.87 | 0.86% | 2,088,168 |
| Oct 29, 2025 | 39.84 | 40.10 | 39.26 | 39.53 | 39.53 | -1.17% | 1,777,651 |
| Oct 28, 2025 | 40.99 | 41.00 | 39.86 | 40.00 | 40.00 | -2.25% | 1,854,874 |
| Oct 27, 2025 | 40.34 | 40.93 | 40.16 | 40.92 | 40.92 | 1.06% | 1,547,226 |
| Oct 24, 2025 | 40.65 | 40.89 | 40.45 | 40.49 | 40.49 | -0.49% | 1,256,775 |
| Oct 23, 2025 | 40.67 | 40.90 | 40.48 | 40.69 | 40.69 | 0.10% | 1,097,027 |
| Oct 22, 2025 | 40.43 | 40.87 | 40.31 | 40.65 | 40.65 | 0.82% | 1,020,049 |
| Oct 21, 2025 | 41.31 | 41.32 | 40.28 | 40.32 | 40.32 | -1.78% | 1,032,395 |
| Oct 20, 2025 | 41.18 | 41.49 | 40.87 | 41.05 | 41.05 | -0.02% | 1,338,901 |
| Oct 17, 2025 | 40.45 | 41.14 | 40.24 | 41.06 | 41.06 | 1.73% | 1,700,164 |
| Oct 16, 2025 | 40.16 | 40.50 | 40.08 | 40.36 | 40.36 | 0.70% | 1,952,447 |
| Oct 15, 2025 | 39.52 | 40.24 | 39.52 | 40.08 | 40.08 | 1.06% | 1,737,262 |
| Oct 14, 2025 | 39.61 | 39.97 | 39.40 | 39.66 | 39.66 | 0.63% | 1,611,825 |
| Oct 13, 2025 | 39.65 | 39.81 | 39.30 | 39.41 | 39.41 | -1.05% | 1,603,427 |
| Oct 10, 2025 | 40.22 | 40.42 | 39.78 | 39.83 | 39.83 | -0.92% | 1,765,210 |
| Oct 9, 2025 | 40.66 | 40.83 | 40.17 | 40.20 | 40.20 | -1.18% | 1,138,064 |
| Oct 8, 2025 | 41.03 | 41.15 | 40.61 | 40.68 | 40.68 | -0.90% | 1,480,021 |
| Oct 7, 2025 | 40.84 | 41.20 | 40.43 | 41.05 | 41.05 | 0.37% | 1,814,280 |
| Oct 6, 2025 | 40.96 | 41.22 | 40.75 | 40.90 | 40.90 | -0.61% | 1,616,745 |
| Oct 3, 2025 | 41.57 | 42.05 | 41.09 | 41.15 | 41.15 | -1.13% | 1,285,964 |
| Oct 2, 2025 | 42.11 | 42.21 | 41.28 | 41.62 | 41.62 | -1.63% | 1,516,271 |
| Oct 1, 2025 | 42.59 | 42.60 | 42.16 | 42.31 | 42.31 | 0.21% | 1,593,105 |
| Sep 30, 2025 | 41.56 | 42.24 | 41.56 | 42.22 | 42.22 | 1.61% | 1,376,140 |
| Sep 29, 2025 | 41.79 | 41.86 | 41.45 | 41.55 | 41.55 | -0.69% | 1,111,083 |
| Sep 26, 2025 | 41.62 | 41.86 | 41.52 | 41.84 | 41.84 | 0.89% | 1,120,285 |
| Sep 25, 2025 | 41.60 | 41.84 | 41.40 | 41.47 | 41.47 | 0.14% | 1,316,806 |
| Sep 24, 2025 | 41.59 | 41.72 | 41.34 | 41.41 | 41.41 | -0.60% | 2,293,834 |
| Sep 23, 2025 | 41.08 | 41.66 | 40.87 | 41.66 | 41.66 | 1.46% | 2,066,920 |
| Sep 22, 2025 | 41.50 | 41.50 | 41.02 | 41.06 | 41.06 | -1.13% | 2,841,235 |
| Sep 19, 2025 | 41.63 | 41.81 | 41.34 | 41.53 | 41.53 | -0.50% | 3,555,601 |
| Sep 18, 2025 | 41.52 | 41.87 | 41.27 | 41.74 | 41.74 | 0.26% | 1,601,683 |
| Sep 17, 2025 | 42.19 | 42.29 | 41.54 | 41.63 | 41.63 | -1.02% | 1,768,057 |
| Sep 16, 2025 | 42.60 | 42.68 | 42.01 | 42.06 | 42.06 | -1.48% | 1,545,159 |
| Sep 15, 2025 | 42.49 | 42.77 | 42.43 | 42.69 | 42.69 | 0.49% | 1,436,471 |
| Sep 12, 2025 | 42.40 | 42.66 | 42.38 | 42.48 | 42.48 | -0.05% | 1,550,023 |
| Sep 11, 2025 | 42.74 | 42.94 | 42.40 | 42.50 | 42.50 | -0.79% | 1,540,723 |
| Sep 10, 2025 | 42.72 | 42.98 | 42.68 | 42.84 | 42.84 | 0.02% | 1,845,930 |
| Sep 9, 2025 | 43.23 | 43.23 | 42.57 | 42.83 | 42.83 | -1.18% | 1,464,441 |
| Sep 8, 2025 | 42.51 | 43.41 | 42.51 | 43.34 | 43.34 | 0.46% | 1,388,054 |
| Sep 5, 2025 | 43.00 | 43.14 | 42.55 | 43.14 | 43.14 | 0.96% | 1,467,685 |
| Sep 4, 2025 | 42.68 | 42.87 | 42.39 | 42.73 | 42.73 | 0.59% | 1,872,845 |
| Sep 3, 2025 | 42.54 | 42.95 | 42.41 | 42.48 | 42.48 | -0.42% | 1,626,345 |
| Sep 2, 2025 | 42.55 | 42.78 | 42.33 | 42.66 | 42.66 | 0.21% | 1,954,771 |
| Aug 29, 2025 | 42.30 | 42.57 | 42.14 | 42.57 | 42.57 | 0.88% | 1,771,090 |
| Aug 28, 2025 | 42.52 | 42.67 | 41.87 | 42.20 | 42.20 | -1.01% | 1,967,998 |
| Aug 27, 2025 | 42.12 | 42.70 | 42.09 | 42.63 | 42.63 | 1.52% | 2,238,413 |
| Aug 26, 2025 | 41.99 | 42.43 | 41.97 | 41.99 | 41.99 | -0.10% | 2,070,702 |
| Aug 25, 2025 | 42.26 | 42.52 | 42.03 | 42.03 | 42.03 | -0.54% | 1,376,436 |
| Aug 22, 2025 | 42.50 | 42.80 | 42.18 | 42.26 | 42.26 | -0.24% | 1,505,987 |