Omega Healthcare Investors, Inc. (OHI)
NYSE: OHI · Real-Time Price · USD
48.06
+0.44 (0.92%)
At close: Jun 26, 2026, 4:00 PM EDT
47.09
-0.97 (-2.02%)
After-hours: Jun 26, 2026, 7:51 PM EDT
OHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 47.16 | 47.74 | 46.82 | 47.65 | 47.65 | 1.36% | 1,902,209 |
| May 11, 2026 | 47.50 | 47.81 | 46.94 | 47.01 | 47.01 | -0.38% | 1,947,381 |
| May 8, 2026 | 46.40 | 47.28 | 46.37 | 47.19 | 47.19 | 2.30% | 1,819,843 |
| May 7, 2026 | 46.03 | 46.34 | 45.34 | 46.13 | 46.13 | 0.13% | 1,971,495 |
| May 6, 2026 | 46.04 | 46.39 | 45.50 | 46.07 | 46.07 | -0.11% | 3,143,936 |
| May 5, 2026 | 46.24 | 46.40 | 45.65 | 46.12 | 46.12 | -0.19% | 1,543,556 |
| May 4, 2026 | 46.04 | 46.55 | 45.63 | 46.21 | 46.21 | -0.22% | 1,949,099 |
| May 1, 2026 | 47.00 | 47.34 | 46.74 | 46.98 | 46.31 | 0.02% | 1,898,320 |
| Apr 30, 2026 | 46.84 | 47.30 | 46.61 | 46.97 | 46.30 | 0.51% | 2,458,003 |
| Apr 29, 2026 | 47.40 | 48.34 | 46.05 | 46.73 | 46.06 | -1.46% | 3,234,420 |
| Apr 28, 2026 | 46.99 | 47.53 | 46.98 | 47.42 | 46.74 | 1.61% | 3,326,394 |
| Apr 27, 2026 | 46.45 | 47.20 | 46.45 | 46.67 | 46.00 | 0.56% | 2,176,033 |
| Apr 24, 2026 | 46.29 | 46.61 | 46.05 | 46.41 | 45.75 | 0.13% | 2,176,102 |
| Apr 23, 2026 | 45.25 | 46.53 | 45.25 | 46.35 | 45.69 | 2.98% | 2,519,813 |
| Apr 22, 2026 | 46.00 | 46.04 | 44.67 | 45.01 | 44.37 | -2.05% | 2,724,246 |
| Apr 21, 2026 | 46.47 | 46.47 | 45.47 | 45.95 | 45.29 | -1.20% | 2,240,062 |
| Apr 20, 2026 | 46.92 | 47.05 | 46.46 | 46.51 | 45.85 | -0.66% | 1,723,490 |
| Apr 17, 2026 | 46.50 | 46.92 | 46.43 | 46.82 | 46.15 | 0.52% | 2,291,188 |
| Apr 16, 2026 | 46.62 | 46.96 | 46.27 | 46.58 | 45.92 | -0.11% | 2,485,911 |
| Apr 15, 2026 | 45.44 | 46.73 | 45.27 | 46.63 | 45.96 | 2.42% | 2,445,221 |
| Apr 14, 2026 | 44.52 | 45.72 | 44.30 | 45.53 | 44.88 | 0.24% | 3,551,648 |
| Apr 13, 2026 | 45.82 | 46.06 | 44.95 | 45.42 | 44.77 | -0.81% | 1,912,844 |
| Apr 10, 2026 | 45.67 | 45.94 | 45.59 | 45.79 | 45.14 | 0.15% | 1,132,383 |
| Apr 9, 2026 | 45.37 | 46.36 | 45.05 | 45.72 | 45.07 | 0.68% | 1,530,586 |
| Apr 8, 2026 | 45.45 | 45.86 | 45.20 | 45.41 | 44.76 | -0.07% | 2,606,065 |
| Apr 7, 2026 | 45.07 | 45.74 | 44.93 | 45.44 | 44.79 | 1.20% | 1,081,405 |
| Apr 6, 2026 | 44.81 | 45.22 | 44.72 | 44.90 | 44.26 | -0.22% | 1,054,969 |
| Apr 2, 2026 | 44.55 | 45.22 | 44.30 | 45.00 | 44.36 | 1.51% | 1,513,298 |
| Apr 1, 2026 | 43.81 | 44.55 | 43.49 | 44.33 | 43.70 | 1.16% | 2,256,061 |
| Mar 31, 2026 | 44.27 | 44.57 | 43.77 | 43.82 | 43.20 | -0.63% | 2,555,180 |
| Mar 30, 2026 | 45.01 | 45.01 | 43.92 | 44.10 | 43.47 | -0.99% | 1,696,458 |
| Mar 27, 2026 | 44.70 | 45.03 | 44.49 | 44.54 | 43.90 | -0.02% | 1,151,902 |
| Mar 26, 2026 | 44.63 | 44.99 | 44.39 | 44.55 | 43.91 | -0.40% | 1,268,453 |
| Mar 25, 2026 | 44.91 | 45.11 | 44.64 | 44.73 | 44.09 | - | 1,608,625 |
| Mar 24, 2026 | 44.78 | 45.42 | 44.61 | 44.73 | 44.09 | -0.25% | 1,745,213 |
| Mar 23, 2026 | 45.24 | 45.78 | 44.81 | 44.84 | 44.20 | 0.11% | 1,873,904 |
| Mar 20, 2026 | 46.90 | 46.90 | 44.57 | 44.79 | 44.15 | -4.32% | 3,678,522 |
| Mar 19, 2026 | 47.27 | 47.62 | 46.53 | 46.81 | 46.14 | -0.93% | 1,693,247 |
| Mar 18, 2026 | 47.25 | 47.75 | 47.13 | 47.25 | 46.58 | -0.11% | 1,266,059 |
| Mar 17, 2026 | 47.84 | 48.00 | 47.19 | 47.30 | 46.63 | -1.11% | 2,253,503 |
| Mar 16, 2026 | 48.31 | 48.75 | 47.78 | 47.83 | 47.15 | -0.46% | 2,131,943 |
| Mar 13, 2026 | 48.80 | 49.12 | 47.99 | 48.05 | 47.36 | -0.72% | 1,570,931 |
| Mar 12, 2026 | 47.77 | 48.75 | 47.53 | 48.40 | 47.71 | 1.06% | 2,034,182 |
| Mar 11, 2026 | 48.13 | 48.29 | 47.59 | 47.89 | 47.21 | -0.87% | 1,537,302 |
| Mar 10, 2026 | 47.70 | 48.45 | 47.35 | 48.31 | 47.62 | 1.17% | 2,177,792 |
| Mar 9, 2026 | 47.69 | 48.27 | 47.31 | 47.75 | 47.07 | 0.13% | 2,012,650 |
| Mar 6, 2026 | 46.96 | 47.84 | 46.75 | 47.69 | 47.01 | 1.32% | 2,139,634 |
| Mar 5, 2026 | 46.93 | 47.20 | 46.49 | 47.07 | 46.40 | -0.65% | 1,764,217 |
| Mar 4, 2026 | 47.25 | 47.42 | 46.84 | 47.38 | 46.70 | -0.17% | 1,501,168 |
| Mar 3, 2026 | 47.73 | 47.87 | 47.08 | 47.46 | 46.78 | -1.35% | 1,714,139 |
| Mar 2, 2026 | 48.20 | 48.55 | 47.81 | 48.11 | 47.42 | -0.33% | 1,597,237 |
| Feb 27, 2026 | 47.93 | 49.14 | 47.91 | 48.27 | 47.58 | 0.37% | 2,928,527 |
| Feb 26, 2026 | 47.67 | 48.11 | 47.17 | 48.09 | 47.40 | 1.26% | 1,674,833 |
| Feb 25, 2026 | 47.08 | 47.51 | 46.99 | 47.49 | 46.81 | 0.79% | 1,408,249 |
| Feb 24, 2026 | 47.02 | 47.50 | 46.63 | 47.12 | 46.45 | 0.19% | 1,920,782 |
| Feb 23, 2026 | 46.70 | 47.58 | 46.70 | 47.03 | 46.36 | 0.99% | 2,226,552 |
| Feb 20, 2026 | 46.87 | 46.90 | 46.33 | 46.57 | 45.91 | 0.09% | 1,816,151 |
| Feb 19, 2026 | 46.92 | 47.24 | 46.28 | 46.53 | 45.87 | -0.45% | 1,485,336 |
| Feb 18, 2026 | 47.77 | 47.89 | 46.68 | 46.74 | 46.07 | -2.42% | 1,470,092 |
| Feb 17, 2026 | 47.73 | 47.94 | 47.33 | 47.90 | 47.22 | 1.05% | 1,871,388 |
| Feb 13, 2026 | 47.21 | 47.61 | 46.83 | 47.40 | 46.72 | 0.77% | 2,226,208 |
| Feb 12, 2026 | 46.95 | 47.94 | 46.83 | 47.04 | 46.37 | 0.56% | 3,699,928 |
| Feb 11, 2026 | 45.49 | 47.26 | 45.34 | 46.78 | 46.11 | 2.95% | 3,734,547 |
| Feb 10, 2026 | 45.00 | 45.62 | 44.75 | 45.44 | 44.79 | 1.45% | 1,812,380 |
| Feb 9, 2026 | 44.72 | 45.13 | 44.48 | 44.79 | 44.15 | 0.40% | 1,467,800 |
| Feb 6, 2026 | 45.82 | 45.86 | 44.99 | 45.28 | 43.97 | -0.64% | 2,314,912 |
| Feb 5, 2026 | 43.47 | 46.18 | 43.47 | 45.57 | 44.26 | 6.08% | 3,788,478 |
| Feb 4, 2026 | 43.19 | 43.40 | 42.69 | 42.96 | 41.72 | 0.07% | 2,788,866 |
| Feb 3, 2026 | 43.08 | 43.17 | 42.25 | 42.93 | 41.69 | -0.21% | 2,702,133 |