Omega Healthcare Investors, Inc. (OHI)
NYSE: OHI · Real-Time Price · USD
45.73
-0.18 (-0.39%)
Dec 5, 2025, 4:00 PM EST - Market closed
OHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.79 | 46.10 | 45.72 | 45.73 | 45.73 | -0.39% | 1,520,378 |
| Dec 4, 2025 | 45.70 | 46.36 | 45.60 | 45.91 | 45.91 | 0.50% | 1,271,092 |
| Dec 3, 2025 | 46.22 | 46.22 | 45.36 | 45.68 | 45.68 | -0.74% | 1,397,787 |
| Dec 2, 2025 | 45.87 | 46.19 | 45.44 | 46.02 | 46.02 | 0.44% | 1,782,894 |
| Dec 1, 2025 | 45.73 | 46.07 | 45.68 | 45.82 | 45.82 | -0.22% | 1,810,651 |
| 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 |
| Nov 4, 2025 | 42.35 | 43.02 | 41.70 | 42.98 | 42.98 | 2.38% | 3,012,743 |
| Nov 3, 2025 | 41.00 | 42.13 | 40.86 | 41.98 | 41.98 | -0.12% | 2,383,095 |
| Oct 31, 2025 | 40.42 | 42.66 | 40.10 | 42.03 | 41.36 | 5.42% | 4,165,805 |
| Oct 30, 2025 | 39.54 | 39.96 | 39.38 | 39.87 | 39.23 | 0.86% | 2,088,168 |
| Oct 29, 2025 | 39.84 | 40.10 | 39.26 | 39.53 | 38.90 | -1.17% | 1,777,651 |
| Oct 28, 2025 | 40.99 | 41.00 | 39.86 | 40.00 | 39.36 | -2.25% | 1,854,874 |
| Oct 27, 2025 | 40.34 | 40.93 | 40.16 | 40.92 | 40.27 | 1.06% | 1,547,226 |
| Oct 24, 2025 | 40.65 | 40.89 | 40.45 | 40.49 | 39.84 | -0.49% | 1,256,775 |
| Oct 23, 2025 | 40.67 | 40.90 | 40.48 | 40.69 | 40.04 | 0.10% | 1,097,027 |
| Oct 22, 2025 | 40.43 | 40.87 | 40.31 | 40.65 | 40.00 | 0.82% | 1,020,049 |
| Oct 21, 2025 | 41.31 | 41.32 | 40.28 | 40.32 | 39.68 | -1.78% | 1,032,395 |
| Oct 20, 2025 | 41.18 | 41.49 | 40.87 | 41.05 | 40.40 | -0.02% | 1,338,901 |
| Oct 17, 2025 | 40.45 | 41.14 | 40.24 | 41.06 | 40.41 | 1.73% | 1,700,164 |
| Oct 16, 2025 | 40.16 | 40.50 | 40.08 | 40.36 | 39.72 | 0.70% | 1,952,447 |
| Oct 15, 2025 | 39.52 | 40.24 | 39.52 | 40.08 | 39.44 | 1.06% | 1,737,262 |
| Oct 14, 2025 | 39.61 | 39.97 | 39.40 | 39.66 | 39.03 | 0.63% | 1,611,825 |
| Oct 13, 2025 | 39.65 | 39.81 | 39.30 | 39.41 | 38.78 | -1.05% | 1,603,427 |
| Oct 10, 2025 | 40.22 | 40.42 | 39.78 | 39.83 | 39.20 | -0.92% | 1,765,210 |
| Oct 9, 2025 | 40.66 | 40.83 | 40.17 | 40.20 | 39.56 | -1.18% | 1,138,064 |
| Oct 8, 2025 | 41.03 | 41.15 | 40.61 | 40.68 | 40.03 | -0.90% | 1,480,021 |
| Oct 7, 2025 | 40.84 | 41.20 | 40.43 | 41.05 | 40.40 | 0.37% | 1,814,280 |
| Oct 6, 2025 | 40.96 | 41.22 | 40.75 | 40.90 | 40.25 | -0.61% | 1,616,745 |
| Oct 3, 2025 | 41.57 | 42.05 | 41.09 | 41.15 | 40.49 | -1.13% | 1,285,964 |
| Oct 2, 2025 | 42.11 | 42.21 | 41.28 | 41.62 | 40.96 | -1.63% | 1,516,271 |
| Oct 1, 2025 | 42.59 | 42.60 | 42.16 | 42.31 | 41.64 | 0.21% | 1,593,105 |
| Sep 30, 2025 | 41.56 | 42.24 | 41.56 | 42.22 | 41.55 | 1.61% | 1,376,140 |
| Sep 29, 2025 | 41.79 | 41.86 | 41.45 | 41.55 | 40.89 | -0.69% | 1,111,083 |
| Sep 26, 2025 | 41.62 | 41.86 | 41.52 | 41.84 | 41.17 | 0.89% | 1,120,285 |
| Sep 25, 2025 | 41.60 | 41.84 | 41.40 | 41.47 | 40.81 | 0.14% | 1,316,806 |
| Sep 24, 2025 | 41.59 | 41.72 | 41.34 | 41.41 | 40.75 | -0.60% | 2,293,834 |
| Sep 23, 2025 | 41.08 | 41.66 | 40.87 | 41.66 | 41.00 | 1.46% | 2,066,920 |
| Sep 22, 2025 | 41.50 | 41.50 | 41.02 | 41.06 | 40.41 | -1.13% | 2,841,235 |
| Sep 19, 2025 | 41.63 | 41.81 | 41.34 | 41.53 | 40.87 | -0.50% | 3,555,601 |
| Sep 18, 2025 | 41.52 | 41.87 | 41.27 | 41.74 | 41.07 | 0.26% | 1,601,683 |
| Sep 17, 2025 | 42.19 | 42.29 | 41.54 | 41.63 | 40.97 | -1.02% | 1,768,057 |
| Sep 16, 2025 | 42.60 | 42.68 | 42.01 | 42.06 | 41.39 | -1.48% | 1,545,159 |
| Sep 15, 2025 | 42.49 | 42.77 | 42.43 | 42.69 | 42.01 | 0.49% | 1,436,471 |
| Sep 12, 2025 | 42.40 | 42.66 | 42.38 | 42.48 | 41.80 | -0.05% | 1,550,023 |
| Sep 11, 2025 | 42.74 | 42.94 | 42.40 | 42.50 | 41.82 | -0.79% | 1,540,723 |
| Sep 10, 2025 | 42.72 | 42.98 | 42.68 | 42.84 | 42.16 | 0.02% | 1,845,930 |
| Sep 9, 2025 | 43.23 | 43.23 | 42.57 | 42.83 | 42.15 | -1.18% | 1,464,441 |
| Sep 8, 2025 | 42.51 | 43.41 | 42.51 | 43.34 | 42.65 | 0.46% | 1,388,054 |
| Sep 5, 2025 | 43.00 | 43.14 | 42.55 | 43.14 | 42.45 | 0.96% | 1,467,685 |
| Sep 4, 2025 | 42.68 | 42.87 | 42.39 | 42.73 | 42.05 | 0.59% | 1,872,845 |
| Sep 3, 2025 | 42.54 | 42.95 | 42.41 | 42.48 | 41.80 | -0.42% | 1,824,737 |
| Sep 2, 2025 | 42.55 | 42.78 | 42.33 | 42.66 | 41.98 | 0.21% | 1,954,771 |
| Aug 29, 2025 | 42.30 | 42.57 | 42.14 | 42.57 | 41.89 | 0.88% | 1,771,090 |
| Aug 28, 2025 | 42.52 | 42.67 | 41.87 | 42.20 | 41.53 | -1.01% | 1,967,998 |
| Aug 27, 2025 | 42.12 | 42.70 | 42.09 | 42.63 | 41.95 | 1.52% | 2,238,413 |
| Aug 26, 2025 | 41.99 | 42.43 | 41.97 | 41.99 | 41.32 | -0.10% | 2,070,702 |
| Aug 25, 2025 | 42.26 | 42.52 | 42.03 | 42.03 | 41.36 | -0.54% | 1,376,436 |
| Aug 22, 2025 | 42.50 | 42.80 | 42.18 | 42.26 | 41.59 | -0.24% | 1,505,987 |
| Aug 21, 2025 | 41.77 | 42.46 | 41.75 | 42.36 | 41.68 | 1.24% | 1,401,118 |
| Aug 20, 2025 | 41.50 | 42.10 | 41.46 | 41.84 | 41.17 | 1.38% | 2,364,065 |
| Aug 19, 2025 | 40.79 | 41.31 | 40.78 | 41.27 | 40.61 | 1.25% | 1,864,983 |
| Aug 18, 2025 | 41.00 | 41.04 | 40.71 | 40.76 | 40.11 | -0.61% | 1,651,157 |
| Aug 15, 2025 | 40.83 | 41.19 | 40.78 | 41.01 | 40.36 | 0.42% | 2,151,771 |
| Aug 14, 2025 | 40.43 | 41.06 | 40.39 | 40.84 | 40.19 | 1.09% | 2,697,824 |
| Aug 13, 2025 | 40.50 | 40.57 | 39.93 | 40.40 | 39.76 | -0.10% | 3,908,370 |
| Aug 12, 2025 | 40.29 | 40.49 | 39.86 | 40.44 | 39.80 | 0.62% | 2,389,431 |
| Aug 11, 2025 | 40.05 | 40.23 | 39.77 | 40.19 | 39.55 | 0.60% | 1,785,443 |
| Aug 8, 2025 | 40.17 | 40.22 | 39.79 | 39.95 | 39.31 | -0.45% | 2,381,286 |
| Aug 7, 2025 | 40.35 | 40.57 | 40.06 | 40.13 | 39.49 | -0.55% | 2,562,665 |
| Aug 6, 2025 | 40.18 | 40.56 | 40.03 | 40.35 | 39.71 | 0.88% | 2,453,865 |
| Aug 5, 2025 | 39.72 | 40.16 | 39.50 | 40.00 | 39.36 | 0.53% | 2,079,397 |
| Aug 4, 2025 | 39.32 | 39.93 | 39.25 | 39.79 | 39.16 | -0.40% | 2,332,426 |
| Aug 1, 2025 | 39.50 | 40.10 | 39.08 | 39.95 | 38.65 | 2.70% | 3,298,469 |
| Jul 31, 2025 | 38.72 | 39.10 | 38.71 | 38.90 | 37.64 | 0.18% | 2,561,696 |
| Jul 30, 2025 | 39.21 | 39.72 | 38.59 | 38.83 | 37.57 | -0.72% | 2,530,334 |
| Jul 29, 2025 | 38.33 | 39.22 | 38.23 | 39.11 | 37.84 | 2.28% | 2,457,894 |
| Jul 28, 2025 | 39.03 | 39.15 | 38.23 | 38.24 | 37.00 | -2.22% | 1,914,732 |
| Jul 25, 2025 | 39.07 | 39.18 | 38.82 | 39.11 | 37.84 | 0.28% | 1,419,791 |
| Jul 24, 2025 | 39.03 | 39.14 | 38.79 | 39.00 | 37.73 | -0.08% | 1,217,235 |
| Jul 23, 2025 | 38.46 | 39.09 | 38.45 | 39.03 | 37.76 | 1.04% | 1,739,698 |
| Jul 22, 2025 | 38.15 | 38.66 | 38.02 | 38.63 | 37.38 | 1.52% | 1,455,357 |
| Jul 21, 2025 | 37.94 | 38.14 | 37.70 | 38.05 | 36.82 | 0.29% | 1,713,669 |
| Jul 18, 2025 | 37.86 | 38.06 | 37.73 | 37.94 | 36.71 | 0.37% | 1,482,569 |
| Jul 17, 2025 | 37.99 | 38.11 | 37.58 | 37.80 | 36.57 | -0.47% | 2,271,236 |