Omega Healthcare Investors, Inc. (OHI)

OHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	44.07	44.86	44.07	44.72	44.72	0.54%	2,523,087
Jan 15, 2026	44.50	44.91	44.31	44.48	44.48	0.41%	2,082,013
Jan 14, 2026	44.56	44.87	43.65	44.30	44.30	-0.58%	2,177,676
Jan 13, 2026	44.44	45.00	44.35	44.56	44.56	0.27%	1,575,796
Jan 12, 2026	44.42	44.90	44.35	44.44	44.44	0.38%	1,484,147
Jan 9, 2026	44.50	45.24	44.26	44.27	44.27	-0.92%	1,621,383
Jan 8, 2026	45.19	45.40	44.09	44.68	44.68	-1.02%	1,832,441
Jan 7, 2026	44.69	45.62	44.59	45.14	45.14	1.71%	1,849,145
Jan 6, 2026	43.53	44.56	43.53	44.38	44.38	1.46%	1,688,074
Jan 5, 2026	44.29	44.35	42.90	43.74	43.74	-1.77%	1,852,315
Jan 2, 2026	44.18	44.84	43.92	44.53	44.53	0.43%	1,150,166
Dec 31, 2025	44.80	44.80	44.23	44.34	44.34	-1.07%	1,247,185
Dec 30, 2025	44.59	44.88	44.41	44.82	44.82	0.49%	1,203,507
Dec 29, 2025	44.68	44.75	44.42	44.60	44.60	0.31%	881,172
Dec 26, 2025	44.19	44.50	44.18	44.46	44.46	0.43%	698,675
Dec 24, 2025	43.96	44.37	43.92	44.27	44.27	0.93%	557,538
Dec 23, 2025	43.78	44.04	43.48	43.86	43.86	0.57%	1,034,203
Dec 22, 2025	43.87	43.93	43.42	43.61	43.61	-0.82%	1,599,412
Dec 19, 2025	44.53	44.54	43.92	43.97	43.97	-1.21%	3,945,108
Dec 18, 2025	44.59	44.95	44.47	44.51	44.51	-	1,941,517
Dec 17, 2025	44.20	44.62	44.09	44.51	44.51	0.70%	1,711,144
Dec 16, 2025	44.54	44.85	44.03	44.20	44.20	-0.76%	1,902,401
Dec 15, 2025	44.12	44.59	44.07	44.54	44.54	1.30%	2,548,095
Dec 12, 2025	43.89	44.16	43.74	43.97	43.97	0.55%	1,996,685
Dec 11, 2025	44.76	44.94	43.44	43.73	43.73	-1.66%	2,382,451
Dec 10, 2025	45.36	45.61	44.44	44.47	44.47	-1.70%	2,278,392
Dec 9, 2025	45.97	46.29	45.19	45.24	45.24	-0.98%	2,484,123
Dec 8, 2025	45.50	46.03	45.39	45.69	45.69	-0.09%	1,824,875
Dec 5, 2025	45.79	46.10	45.72	45.73	45.73	-0.39%	1,612,732
Dec 4, 2025	45.70	46.36	45.60	45.91	45.91	0.50%	1,297,213
Dec 3, 2025	46.22	46.22	45.36	45.68	45.68	-0.74%	1,397,960
Dec 2, 2025	45.87	46.19	45.44	46.02	46.02	0.44%	1,782,961
Dec 1, 2025	45.73	46.07	45.68	45.82	45.82	-0.22%	1,810,769
Nov 28, 2025	45.64	46.10	45.54	45.92	45.92	0.22%	748,940
Nov 26, 2025	45.43	46.16	45.43	45.82	45.82	0.70%	1,566,879
Nov 25, 2025	45.24	45.91	45.24	45.50	45.50	0.98%	1,574,733
Nov 24, 2025	45.11	45.56	44.88	45.06	45.06	0.04%	2,633,910
Nov 21, 2025	44.68	45.19	44.20	45.04	45.04	1.01%	2,434,114
Nov 20, 2025	45.00	45.41	44.57	44.59	44.59	-0.29%	1,631,814
Nov 19, 2025	44.90	45.31	44.52	44.72	44.72	-0.89%	1,784,450
Nov 18, 2025	44.34	45.47	44.19	45.12	45.12	2.13%	2,895,230
Nov 17, 2025	44.05	44.38	44.00	44.18	44.18	0.48%	1,619,232
Nov 14, 2025	43.41	43.98	43.35	43.97	43.97	1.20%	1,938,272
Nov 13, 2025	43.56	43.76	43.39	43.45	43.45	-0.50%	1,418,315
Nov 12, 2025	44.15	44.40	43.59	43.67	43.67	-1.02%	1,545,311
Nov 11, 2025	44.06	44.17	43.63	44.12	44.12	0.46%	1,659,528
Nov 10, 2025	43.54	44.21	43.36	43.92	43.92	0.87%	1,767,902
Nov 7, 2025	43.40	43.62	41.53	43.54	43.54	2.13%	1,775,263
Nov 6, 2025	42.82	42.97	42.17	42.63	42.63	-0.91%	1,680,695
Nov 5, 2025	42.98	43.54	42.50	43.02	43.02	0.09%	2,363,919

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.