Omega Healthcare Investors, Inc. (OHI)

NYSE: OHI · Real-Time Price · USD

51.72

+0.75 (1.47%)

At close: Jul 24, 2026, 4:00 PM EDT

51.23

-0.49 (-0.94%)

After-hours: Jul 24, 2026, 7:55 PM EDT

OHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	51.43	51.92	51.31	51.72	51.72	1.47%	1,818,468
Jul 23, 2026	50.76	51.37	50.66	50.97	50.97	0.71%	2,059,449
Jul 22, 2026	50.89	51.05	50.37	50.61	50.61	0.02%	1,904,009
Jul 21, 2026	49.48	50.63	49.42	50.60	50.60	2.06%	2,551,535
Jul 20, 2026	50.14	50.37	49.37	49.58	49.58	-1.25%	1,906,887
Jul 17, 2026	50.15	50.75	49.71	50.21	50.21	0.68%	2,090,160
Jul 16, 2026	48.55	49.88	48.13	49.87	49.87	4.00%	1,710,380
Jul 15, 2026	48.10	48.46	47.68	47.95	47.95	-0.70%	1,847,076
Jul 14, 2026	48.40	48.68	48.16	48.29	48.29	-0.31%	1,308,347
Jul 13, 2026	48.43	48.91	48.32	48.44	48.44	0.29%	1,120,763
Jul 10, 2026	48.96	48.97	47.83	48.30	48.30	-1.09%	1,509,855
Jul 9, 2026	49.46	49.55	48.79	48.83	48.83	-1.07%	1,234,262
Jul 8, 2026	49.73	49.74	49.22	49.36	49.36	-0.52%	1,504,745
Jul 7, 2026	49.30	50.10	49.30	49.62	49.62	1.22%	1,487,325
Jul 6, 2026	49.49	49.59	48.77	49.02	49.02	-0.77%	1,607,872
Jul 2, 2026	48.34	49.41	48.16	49.40	49.40	2.55%	1,625,554
Jul 1, 2026	47.90	48.40	47.74	48.17	48.17	1.03%	2,083,410
Jun 30, 2026	47.65	48.41	47.60	47.68	47.68	-0.89%	2,169,095
Jun 29, 2026	47.81	48.21	47.49	48.11	48.11	0.10%	1,795,179
Jun 26, 2026	47.86	48.42	47.74	48.06	48.06	0.92%	2,884,484
Jun 25, 2026	47.33	47.75	46.94	47.62	47.62	0.51%	2,078,648
Jun 24, 2026	46.60	47.71	46.50	47.38	47.38	2.09%	2,183,280
Jun 23, 2026	45.33	46.56	45.33	46.41	46.41	2.90%	2,006,079
Jun 22, 2026	44.61	45.29	44.30	45.10	45.10	1.28%	1,931,138
Jun 18, 2026	44.98	44.98	44.18	44.53	44.53	-0.25%	4,013,529
Jun 17, 2026	45.34	45.49	44.48	44.64	44.64	-1.89%	2,139,527
Jun 16, 2026	45.28	45.57	44.77	45.50	45.50	0.64%	2,723,645
Jun 15, 2026	45.37	45.83	44.77	45.21	45.21	-1.22%	3,424,550
Jun 12, 2026	45.50	46.37	45.39	45.77	45.77	1.08%	1,474,288
Jun 11, 2026	46.01	46.34	45.27	45.28	45.28	-1.26%	2,441,421
Jun 10, 2026	46.00	46.46	45.54	45.86	45.86	0.42%	2,449,148
Jun 9, 2026	44.00	45.69	43.95	45.67	45.67	4.27%	3,238,092
Jun 8, 2026	44.30	44.73	43.39	43.80	43.80	-1.51%	4,574,313
Jun 5, 2026	43.65	45.16	43.59	44.47	44.47	1.83%	3,518,769
Jun 4, 2026	44.63	44.92	43.15	43.67	43.67	-0.86%	2,333,722
Jun 3, 2026	44.48	45.13	44.04	44.05	44.05	-1.70%	2,126,130
Jun 2, 2026	45.27	45.67	44.71	44.81	44.81	-1.26%	2,859,343
Jun 1, 2026	46.53	46.84	45.37	45.38	45.38	-2.95%	2,204,228
May 29, 2026	47.10	47.10	46.40	46.76	46.76	-0.60%	3,036,158
May 28, 2026	47.81	47.86	46.78	47.04	47.04	-1.45%	1,872,580
May 27, 2026	48.20	48.29	47.57	47.73	47.73	-1.26%	2,529,572
May 26, 2026	48.00	48.59	47.80	48.34	48.34	0.92%	2,088,371
May 22, 2026	47.91	48.17	47.36	47.90	47.90	-0.75%	1,991,676
May 21, 2026	48.93	48.97	48.17	48.26	48.26	-1.49%	1,548,727
May 20, 2026	48.74	49.33	48.57	48.99	48.99	0.51%	1,923,857
May 19, 2026	48.36	48.93	48.11	48.74	48.74	0.87%	1,997,323
May 18, 2026	47.45	48.38	47.45	48.32	48.32	2.09%	1,875,426
May 15, 2026	48.07	48.14	47.24	47.33	47.33	-1.25%	3,392,816
May 14, 2026	48.20	48.29	47.63	47.93	47.93	-0.15%	2,656,392
May 13, 2026	47.67	48.03	47.00	48.00	48.00	0.73%	2,871,038