Omega Healthcare Investors, Inc. (OHI)
NYSE: OHI · Real-Time Price · USD
47.42
+0.75 (1.61%)
At close: Apr 28, 2026, 4:00 PM EDT
46.87
-0.55 (-1.16%)
After-hours: Apr 28, 2026, 4:40 PM EDT
OHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.99 | 47.53 | 46.98 | 47.42 | - | 1.61% | 3,022,080 |
| Apr 27, 2026 | 46.45 | 47.20 | 46.45 | 46.67 | 46.67 | 0.56% | 2,030,841 |
| Apr 24, 2026 | 46.29 | 46.61 | 46.05 | 46.41 | 46.41 | 0.13% | 2,102,922 |
| Apr 23, 2026 | 45.25 | 46.53 | 45.25 | 46.35 | 46.35 | 2.98% | 2,485,662 |
| Apr 22, 2026 | 46.00 | 46.04 | 44.67 | 45.01 | 45.01 | -2.05% | 2,720,604 |
| Apr 21, 2026 | 46.47 | 46.47 | 45.47 | 45.95 | 45.95 | -1.20% | 2,237,755 |
| Apr 20, 2026 | 46.92 | 47.05 | 46.46 | 46.51 | 46.51 | -0.66% | 1,722,500 |
| Apr 17, 2026 | 46.50 | 46.92 | 46.43 | 46.82 | 46.82 | 0.52% | 2,269,026 |
| Apr 16, 2026 | 46.62 | 46.96 | 46.27 | 46.58 | 46.58 | -0.11% | 2,473,779 |
| Apr 15, 2026 | 45.44 | 46.73 | 45.27 | 46.63 | 46.63 | 2.42% | 2,390,751 |
| Apr 14, 2026 | 44.52 | 45.72 | 44.30 | 45.53 | 45.53 | 0.24% | 3,548,519 |
| Apr 13, 2026 | 45.82 | 46.06 | 44.95 | 45.42 | 45.42 | -0.81% | 1,912,648 |
| Apr 10, 2026 | 45.67 | 45.94 | 45.59 | 45.79 | 45.79 | 0.15% | 1,132,352 |
| Apr 9, 2026 | 45.37 | 46.36 | 45.05 | 45.72 | 45.72 | 0.68% | 1,530,503 |
| Apr 8, 2026 | 45.45 | 45.86 | 45.20 | 45.41 | 45.41 | -0.07% | 2,600,808 |
| Apr 7, 2026 | 45.07 | 45.74 | 44.93 | 45.44 | 45.44 | 1.20% | 1,080,158 |
| Apr 6, 2026 | 44.81 | 45.22 | 44.72 | 44.90 | 44.90 | -0.22% | 1,054,881 |
| Apr 2, 2026 | 44.55 | 45.22 | 44.30 | 45.00 | 45.00 | 1.51% | 1,513,236 |
| Apr 1, 2026 | 43.81 | 44.55 | 43.49 | 44.33 | 44.33 | 1.16% | 2,255,848 |
| Mar 31, 2026 | 44.27 | 44.57 | 43.77 | 43.82 | 43.82 | -0.63% | 2,551,409 |
| Mar 30, 2026 | 45.01 | 45.01 | 43.92 | 44.10 | 44.10 | -0.99% | 1,694,913 |
| Mar 27, 2026 | 44.70 | 45.03 | 44.49 | 44.54 | 44.54 | -0.02% | 1,130,940 |
| Mar 26, 2026 | 44.63 | 44.99 | 44.39 | 44.55 | 44.55 | -0.40% | 1,268,383 |
| Mar 25, 2026 | 44.91 | 45.11 | 44.64 | 44.73 | 44.73 | - | 1,608,173 |
| Mar 24, 2026 | 44.78 | 45.42 | 44.61 | 44.73 | 44.73 | -0.25% | 1,744,790 |
| Mar 23, 2026 | 45.24 | 45.78 | 44.81 | 44.84 | 44.84 | 0.11% | 1,873,843 |
| Mar 20, 2026 | 46.90 | 46.90 | 44.57 | 44.79 | 44.79 | -4.32% | 3,554,708 |
| Mar 19, 2026 | 47.27 | 47.62 | 46.53 | 46.81 | 46.81 | -0.93% | 1,673,222 |
| Mar 18, 2026 | 47.25 | 47.75 | 47.13 | 47.25 | 47.25 | -0.11% | 1,265,688 |
| Mar 17, 2026 | 47.84 | 48.00 | 47.19 | 47.30 | 47.30 | -1.11% | 2,249,478 |
| Mar 16, 2026 | 48.31 | 48.75 | 47.78 | 47.83 | 47.83 | -0.46% | 2,131,922 |
| Mar 13, 2026 | 48.80 | 49.12 | 47.99 | 48.05 | 48.05 | -0.72% | 1,477,721 |
| Mar 12, 2026 | 47.77 | 48.75 | 47.53 | 48.40 | 48.40 | 1.06% | 1,923,295 |
| Mar 11, 2026 | 48.13 | 48.29 | 47.59 | 47.89 | 47.89 | -0.87% | 1,536,885 |
| Mar 10, 2026 | 47.70 | 48.45 | 47.35 | 48.31 | 48.31 | 1.17% | 2,177,656 |
| Mar 9, 2026 | 47.69 | 48.27 | 47.31 | 47.75 | 47.75 | 0.13% | 2,011,960 |
| Mar 6, 2026 | 46.96 | 47.84 | 46.75 | 47.69 | 47.69 | 1.32% | 2,139,491 |
| Mar 5, 2026 | 46.93 | 47.20 | 46.49 | 47.07 | 47.07 | -0.65% | 1,764,119 |
| Mar 4, 2026 | 47.25 | 47.42 | 46.84 | 47.38 | 47.38 | -0.17% | 1,489,087 |
| Mar 3, 2026 | 47.73 | 47.87 | 47.08 | 47.46 | 47.46 | -1.35% | 1,489,177 |
| Mar 2, 2026 | 48.20 | 48.55 | 47.81 | 48.11 | 48.11 | -0.33% | 1,596,229 |
| Feb 27, 2026 | 47.93 | 49.14 | 47.91 | 48.27 | 48.27 | 0.37% | 2,919,058 |
| Feb 26, 2026 | 47.67 | 48.11 | 47.17 | 48.09 | 48.09 | 1.26% | 1,671,927 |
| Feb 25, 2026 | 47.08 | 47.51 | 46.99 | 47.49 | 47.49 | 0.79% | 1,371,173 |
| Feb 24, 2026 | 47.02 | 47.50 | 46.63 | 47.12 | 47.12 | 0.19% | 1,914,515 |
| Feb 23, 2026 | 46.70 | 47.58 | 46.70 | 47.03 | 47.03 | 0.99% | 2,182,526 |
| Feb 20, 2026 | 46.87 | 46.90 | 46.33 | 46.57 | 46.57 | 0.09% | 1,796,726 |
| Feb 19, 2026 | 46.92 | 47.24 | 46.28 | 46.53 | 46.53 | -0.45% | 1,453,130 |
| Feb 18, 2026 | 47.77 | 47.89 | 46.68 | 46.74 | 46.74 | -2.42% | 1,354,697 |
| Feb 17, 2026 | 47.73 | 47.94 | 47.33 | 47.90 | 47.90 | 1.05% | 1,851,903 |
| Feb 13, 2026 | 47.21 | 47.61 | 46.83 | 47.40 | 47.40 | 0.77% | 2,225,341 |
| Feb 12, 2026 | 46.95 | 47.94 | 46.83 | 47.04 | 47.04 | 0.56% | 3,691,213 |
| Feb 11, 2026 | 45.49 | 47.26 | 45.34 | 46.78 | 46.78 | 2.95% | 3,706,470 |
| Feb 10, 2026 | 45.00 | 45.62 | 44.75 | 45.44 | 45.44 | 1.45% | 1,811,125 |
| Feb 9, 2026 | 44.72 | 45.13 | 44.48 | 44.79 | 44.79 | -1.08% | 1,442,345 |
| Feb 6, 2026 | 45.82 | 45.86 | 44.99 | 45.28 | 44.61 | -0.64% | 2,314,912 |
| Feb 5, 2026 | 43.47 | 46.18 | 43.47 | 45.57 | 44.90 | 6.08% | 3,788,478 |
| Feb 4, 2026 | 43.19 | 43.40 | 42.69 | 42.96 | 42.32 | 0.07% | 2,788,866 |
| Feb 3, 2026 | 43.08 | 43.17 | 42.25 | 42.93 | 42.29 | -0.21% | 2,702,133 |
| Feb 2, 2026 | 43.85 | 43.97 | 42.99 | 43.02 | 42.38 | -1.96% | 2,299,025 |
| Jan 30, 2026 | 43.39 | 43.94 | 42.92 | 43.88 | 43.23 | 1.08% | 2,144,329 |
| Jan 29, 2026 | 42.40 | 43.43 | 42.18 | 43.41 | 42.77 | 0.58% | 2,652,952 |
| Jan 28, 2026 | 43.11 | 43.64 | 42.95 | 43.16 | 42.52 | -0.05% | 2,186,303 |
| Jan 27, 2026 | 44.11 | 44.25 | 43.17 | 43.18 | 42.54 | -1.86% | 2,391,131 |
| Jan 26, 2026 | 43.84 | 44.22 | 43.63 | 44.00 | 43.35 | 0.69% | 1,629,732 |
| Jan 23, 2026 | 43.26 | 43.77 | 42.91 | 43.70 | 43.05 | 1.04% | 1,862,846 |
| Jan 22, 2026 | 44.54 | 44.70 | 43.23 | 43.25 | 42.61 | -3.24% | 2,123,680 |
| Jan 21, 2026 | 45.05 | 45.20 | 44.35 | 44.70 | 44.04 | -0.75% | 1,824,437 |
| Jan 20, 2026 | 44.75 | 45.16 | 44.54 | 45.04 | 44.37 | 0.72% | 1,833,239 |
| Jan 16, 2026 | 44.07 | 44.86 | 44.07 | 44.72 | 44.06 | 0.54% | 2,536,516 |
| Jan 15, 2026 | 44.50 | 44.91 | 44.31 | 44.48 | 43.82 | 0.41% | 2,082,331 |
| Jan 14, 2026 | 44.56 | 44.87 | 43.65 | 44.30 | 43.64 | -0.58% | 2,177,866 |
| Jan 13, 2026 | 44.44 | 45.00 | 44.35 | 44.56 | 43.90 | 0.27% | 1,575,900 |
| Jan 12, 2026 | 44.42 | 44.90 | 44.35 | 44.44 | 43.78 | 0.38% | 1,484,395 |
| Jan 9, 2026 | 44.50 | 45.24 | 44.26 | 44.27 | 43.61 | -0.92% | 1,623,111 |
| Jan 8, 2026 | 45.19 | 45.40 | 44.09 | 44.68 | 44.02 | -1.02% | 1,832,981 |
| Jan 7, 2026 | 44.69 | 45.62 | 44.59 | 45.14 | 44.47 | 1.71% | 1,849,244 |
| Jan 6, 2026 | 43.53 | 44.56 | 43.53 | 44.38 | 43.72 | 1.46% | 1,688,103 |
| Jan 5, 2026 | 44.29 | 44.35 | 42.90 | 43.74 | 43.09 | -1.77% | 1,852,347 |
| Jan 2, 2026 | 44.18 | 44.84 | 43.92 | 44.53 | 43.87 | 0.43% | 1,153,593 |
| Dec 31, 2025 | 44.80 | 44.80 | 44.23 | 44.34 | 43.68 | -1.07% | 1,249,341 |
| Dec 30, 2025 | 44.59 | 44.88 | 44.41 | 44.82 | 44.16 | 0.49% | 1,346,140 |
| Dec 29, 2025 | 44.68 | 44.75 | 44.42 | 44.60 | 43.94 | 0.31% | 923,245 |
| Dec 26, 2025 | 44.19 | 44.50 | 44.18 | 44.46 | 43.80 | 0.43% | 698,949 |
| Dec 24, 2025 | 43.96 | 44.37 | 43.92 | 44.27 | 43.61 | 0.93% | 566,525 |
| Dec 23, 2025 | 43.78 | 44.04 | 43.48 | 43.86 | 43.21 | 0.57% | 1,062,301 |
| Dec 22, 2025 | 43.87 | 43.93 | 43.42 | 43.61 | 42.96 | -0.82% | 1,608,300 |
| Dec 19, 2025 | 44.53 | 44.54 | 43.92 | 43.97 | 43.32 | -1.21% | 4,004,174 |
| Dec 18, 2025 | 44.59 | 44.95 | 44.47 | 44.51 | 43.85 | - | 1,941,519 |
| Dec 17, 2025 | 44.20 | 44.62 | 44.09 | 44.51 | 43.85 | 0.70% | 1,711,144 |
| Dec 16, 2025 | 44.54 | 44.85 | 44.03 | 44.20 | 43.55 | -0.76% | 1,902,401 |
| Dec 15, 2025 | 44.12 | 44.59 | 44.07 | 44.54 | 43.88 | 1.30% | 2,548,095 |
| Dec 12, 2025 | 43.89 | 44.16 | 43.74 | 43.97 | 43.32 | 0.55% | 1,996,685 |
| Dec 11, 2025 | 44.76 | 44.94 | 43.44 | 43.73 | 43.08 | -1.66% | 2,382,451 |
| Dec 10, 2025 | 45.36 | 45.61 | 44.44 | 44.47 | 43.81 | -1.70% | 2,278,392 |
| Dec 9, 2025 | 45.97 | 46.29 | 45.19 | 45.24 | 44.57 | -0.98% | 2,484,123 |
| Dec 8, 2025 | 45.50 | 46.03 | 45.39 | 45.69 | 45.01 | -0.09% | 1,824,875 |
| Dec 5, 2025 | 45.79 | 46.10 | 45.72 | 45.73 | 45.05 | -0.39% | 1,612,732 |
| Dec 4, 2025 | 45.70 | 46.36 | 45.60 | 45.91 | 45.23 | 0.50% | 1,297,213 |
| Dec 3, 2025 | 46.22 | 46.22 | 45.36 | 45.68 | 45.00 | -0.74% | 1,397,960 |