Omega Healthcare Investors, Inc. (OHI)

NYSE: OHI · Real-Time Price · USD

45.64

+0.11 (0.24%)

At close: Oct 16, 2026, 4:00 PM EDT

45.89

+0.25 (0.55%)

After-hours: Oct 16, 2026, 7:48 PM EDT

OHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	45.62	46.01	45.20	45.64	45.64	0.24%	1,233,061
Oct 15, 2026	45.70	46.20	45.34	45.53	45.53	0.98%	1,374,552
Oct 14, 2026	45.29	45.55	44.89	45.09	45.09	-0.29%	1,351,542
Oct 13, 2026	45.57	45.76	44.88	45.22	45.22	0.11%	1,169,815
Oct 12, 2026	44.45	45.21	44.28	45.17	45.17	1.71%	1,349,132
Oct 9, 2026	44.10	44.67	44.08	44.41	44.41	0.61%	1,379,540
Oct 8, 2026	43.72	44.31	43.45	44.14	44.14	0.89%	2,159,670
Oct 7, 2026	44.82	44.99	43.74	43.75	43.75	-2.28%	1,947,084
Oct 6, 2026	45.34	45.56	44.46	44.77	44.77	-1.30%	3,133,513
Oct 5, 2026	46.05	46.24	45.25	45.36	45.36	-0.79%	3,864,482
Oct 2, 2026	45.25	45.98	44.91	45.72	45.72	1.08%	2,282,063
Oct 1, 2026	46.19	46.19	45.15	45.23	45.23	-2.33%	1,732,166
Sep 30, 2026	46.62	46.67	46.19	46.31	46.31	-0.49%	1,990,021
Sep 29, 2026	46.48	46.90	46.36	46.54	46.54	-0.30%	1,097,336
Sep 28, 2026	46.41	46.80	46.23	46.68	46.68	0.86%	1,664,425
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