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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202537.8638.0637.7337.9437.940.37%1,482,569
Jul 17, 202537.9938.1137.5837.8037.80-0.47%2,271,236
Jul 16, 202538.2038.2537.8237.9837.98-0.05%1,767,889
Jul 15, 202538.1838.4337.9438.0038.00-0.91%2,375,658
Jul 14, 202538.0538.4937.7438.3538.352.16%3,198,702
Jul 11, 202536.5837.8036.4537.5437.542.43%3,535,284
Jul 10, 202536.0536.7835.7036.6536.650.74%4,292,856
Jul 9, 202536.3136.5536.1436.3836.380.25%1,678,454
Jul 8, 202536.2436.6436.2036.2936.29-0.55%1,740,678
Jul 7, 202536.8137.0136.3236.4936.49-0.49%2,139,265
Jul 3, 202536.3036.8736.3036.6736.670.49%1,153,528
Jul 2, 202536.6436.7536.3936.4936.49-0.49%2,463,261
Jul 1, 202536.7537.0736.5836.6736.670.05%2,227,773
Jun 30, 202536.5836.6936.1636.6536.650.19%1,625,736
Jun 27, 202536.6636.9436.3736.5836.58-0.46%3,763,609
Jun 26, 202536.7837.0436.3236.7536.750.30%1,955,952
Jun 25, 202536.8237.0136.4636.6436.64-1.27%2,815,230
Jun 24, 202537.1637.4536.9537.1137.11-0.51%2,354,126
Jun 23, 202537.0837.4036.9337.3037.300.95%2,291,864
Jun 20, 202537.0037.2036.6536.9536.95-0.14%6,195,526
Jun 18, 202537.0037.0736.4637.0037.000.27%3,674,642
Jun 17, 202536.5037.0436.3836.9036.902.30%3,839,169
Jun 16, 202537.0037.2935.8936.0736.07-2.57%2,663,941
Jun 13, 202537.0737.1436.6637.0237.02-2,228,812
Jun 12, 202537.0437.0536.5737.0237.02-2,949,849
Jun 11, 202536.7437.4936.6637.0237.020.82%2,012,399
Jun 10, 202536.8337.0936.4936.7236.72-0.14%2,631,063
Jun 9, 202537.3337.3736.4236.7736.77-1.74%3,044,370
Jun 6, 202537.5337.8537.2337.4237.42-0.48%3,268,547
Jun 5, 202537.4437.6837.0437.6037.600.51%2,467,405
Jun 4, 202537.0937.6036.9237.4137.410.81%2,242,550
Jun 3, 202537.0037.3536.7337.1137.110.13%2,321,811
Jun 2, 202536.7637.2636.7137.0637.060.16%2,288,700
May 30, 202536.7737.0936.6137.0037.000.71%2,988,805
May 29, 202536.5536.8036.3536.7436.740.55%1,611,847
May 28, 202536.8736.8736.3636.5436.54-0.87%1,873,168
May 27, 202536.4936.9536.2836.8636.861.82%2,207,792
May 23, 202536.1636.2935.8836.2036.200.56%1,814,170
May 22, 202536.5036.5035.9736.0036.00-1.26%2,135,613
May 21, 202537.5237.5336.3736.4636.46-2.83%2,861,823
May 20, 202537.4637.8037.3337.5237.520.27%2,680,888
May 19, 202537.0337.4636.8737.4237.421.05%2,706,133
May 16, 202536.4037.0536.2337.0337.031.87%1,925,802
May 15, 202536.0136.4436.0136.3536.351.23%2,022,095
May 14, 202536.3036.5035.7235.9135.91-1.43%3,045,043
May 13, 202536.1036.9736.1036.4336.431.50%4,461,580
May 12, 202535.8736.0135.1335.8935.890.08%2,570,876
May 9, 202535.5436.0635.4735.8635.860.87%1,890,958
May 8, 202535.5835.9935.0935.5535.55-0.31%3,747,800
May 7, 202535.8736.2235.4935.6635.66-0.67%4,816,534