Omega Healthcare Investors, Inc. (OHI)

NYSE: OHI · Real-Time Price · USD

46.28

-0.05 (-0.11%)

At close: Sep 25, 2026, 4:00 PM EDT

46.25

-0.03 (-0.06%)

After-hours: Sep 25, 2026, 7:30 PM EDT

OHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	46.20	46.38	45.88	46.28	46.28	-0.11%	1,352,485
Sep 24, 2026	46.44	46.90	46.24	46.33	46.33	0.35%	1,774,502
Sep 23, 2026	46.33	46.66	46.03	46.17	46.17	-0.65%	1,950,397
Sep 22, 2026	46.87	46.87	46.25	46.47	46.47	-0.77%	1,969,687
Sep 21, 2026	46.55	47.15	46.51	46.83	46.83	0.36%	1,593,825
Sep 18, 2026	47.13	47.28	46.40	46.66	46.66	-1.50%	4,572,749
Sep 17, 2026	46.80	47.61	46.80	47.37	47.37	0.98%	1,934,113
Sep 16, 2026	47.03	47.52	46.66	46.91	46.91	-0.47%	1,800,917
Sep 15, 2026	47.49	47.66	46.65	47.13	47.13	-0.44%	2,126,446
Sep 14, 2026	47.50	48.00	47.09	47.34	47.34	0.74%	2,103,047
Sep 11, 2026	47.85	47.85	46.71	46.99	46.99	0.09%	3,039,645
Sep 10, 2026	47.66	47.89	46.57	46.95	46.95	-0.51%	2,609,576
Sep 9, 2026	47.02	47.29	46.43	47.19	47.19	0.34%	2,328,368
Sep 8, 2026	46.24	47.30	45.76	47.03	47.03	1.40%	2,061,639
Sep 4, 2026	46.84	47.28	46.34	46.38	46.38	-1.40%	1,345,230
Sep 3, 2026	47.29	47.31	46.72	47.04	47.04	0.11%	1,522,839
Sep 2, 2026	46.94	47.14	46.35	46.99	46.99	0.43%	1,908,057
Sep 1, 2026	45.99	46.95	45.89	46.79	46.79	2.34%	1,791,943
Aug 31, 2026	45.78	46.04	45.24	45.72	45.72	-0.59%	1,853,995
Aug 28, 2026	46.41	46.43	45.88	45.99	45.99	-0.65%	913,652
Aug 27, 2026	46.86	46.86	45.99	46.29	46.29	-1.45%	996,499
Aug 26, 2026	47.12	47.23	46.79	46.97	46.97	0.04%	1,072,106
Aug 25, 2026	46.68	46.99	46.26	46.95	46.95	0.77%	1,474,776
Aug 24, 2026	46.61	47.18	46.52	46.59	46.59	-0.04%	1,216,699
Aug 21, 2026	46.66	46.86	46.19	46.61	46.61	-0.30%	2,439,274
Aug 20, 2026	46.97	47.35	46.72	46.75	46.75	-0.36%	2,618,109
Aug 19, 2026	46.57	46.97	46.35	46.92	46.92	1.03%	1,168,176
Aug 18, 2026	46.65	47.10	46.34	46.44	46.44	-0.28%	1,604,294
Aug 17, 2026	46.45	46.58	46.09	46.57	46.57	0.09%	1,828,595
Aug 14, 2026	46.03	46.71	45.72	46.53	46.53	1.13%	1,788,148
Aug 13, 2026	46.23	46.61	45.90	46.01	46.01	0.31%	1,348,653
Aug 12, 2026	45.45	46.14	45.44	45.87	45.87	0.66%	1,839,909
Aug 11, 2026	47.18	47.35	45.53	45.57	45.57	-3.84%	2,082,134
Aug 10, 2026	48.26	48.26	47.17	47.39	47.39	-2.21%	1,822,855
Aug 7, 2026	48.51	48.72	48.34	48.46	48.46	-0.45%	1,196,918
Aug 6, 2026	49.24	49.29	48.26	48.68	48.68	-0.02%	1,660,237
Aug 5, 2026	48.91	48.97	48.21	48.69	48.69	-0.10%	1,811,093
Aug 4, 2026	49.01	49.01	47.63	48.74	48.74	-0.55%	2,049,170
Aug 3, 2026	49.95	50.19	48.78	49.01	49.01	-1.88%	1,906,202
Jul 31, 2026	50.25	50.86	49.49	50.63	49.95	0.46%	2,429,268
Jul 30, 2026	52.39	52.39	49.76	50.40	49.72	-1.89%	2,291,657
Jul 29, 2026	51.84	51.90	51.05	51.37	50.68	-0.52%	2,450,592
Jul 28, 2026	52.00	52.07	51.36	51.64	50.95	0.47%	2,647,432
Jul 27, 2026	51.51	51.61	51.17	51.40	50.71	-0.62%	1,606,668
Jul 24, 2026	51.43	51.92	51.31	51.72	51.03	1.47%	1,818,608
Jul 23, 2026	50.76	51.37	50.66	50.97	50.29	0.71%	2,062,296
Jul 22, 2026	50.89	51.05	50.37	50.61	49.93	0.02%	1,904,035
Jul 21, 2026	49.48	50.63	49.42	50.60	49.92	2.06%	2,551,583
Jul 20, 2026	50.14	50.37	49.37	49.58	48.91	-1.25%	1,907,608
Jul 17, 2026	50.15	50.75	49.71	50.21	49.54	0.68%	2,090,474