Omega Healthcare Investors, Inc. (OHI)
NYSE: OHI · Real-Time Price · USD
41.84
+0.37 (0.89%)
At close: Sep 26, 2025, 4:00 PM EDT
41.51
-0.33 (-0.79%)
After-hours: Sep 26, 2025, 7:22 PM EDT
OHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.62 | 41.86 | 41.52 | 41.84 | 41.84 | 0.89% | 1,120,285 |
| Sep 25, 2025 | 41.60 | 41.84 | 41.40 | 41.47 | 41.47 | 0.14% | 1,316,806 |
| Sep 24, 2025 | 41.59 | 41.72 | 41.34 | 41.41 | 41.41 | -0.60% | 2,293,834 |
| Sep 23, 2025 | 41.08 | 41.66 | 40.87 | 41.66 | 41.66 | 1.46% | 2,066,920 |
| Sep 22, 2025 | 41.50 | 41.50 | 41.02 | 41.06 | 41.06 | -1.13% | 2,841,235 |
| Sep 19, 2025 | 41.63 | 41.81 | 41.34 | 41.53 | 41.53 | -0.50% | 3,555,601 |
| Sep 18, 2025 | 41.52 | 41.87 | 41.27 | 41.74 | 41.74 | 0.26% | 1,601,683 |
| Sep 17, 2025 | 42.19 | 42.29 | 41.54 | 41.63 | 41.63 | -1.02% | 1,768,057 |
| Sep 16, 2025 | 42.60 | 42.68 | 42.01 | 42.06 | 42.06 | -1.48% | 1,545,159 |
| Sep 15, 2025 | 42.49 | 42.77 | 42.43 | 42.69 | 42.69 | 0.49% | 1,436,471 |
| Sep 12, 2025 | 42.40 | 42.66 | 42.38 | 42.48 | 42.48 | -0.05% | 1,550,023 |
| Sep 11, 2025 | 42.74 | 42.94 | 42.40 | 42.50 | 42.50 | -0.79% | 1,540,723 |
| Sep 10, 2025 | 42.72 | 42.98 | 42.68 | 42.84 | 42.84 | 0.02% | 1,845,930 |
| Sep 9, 2025 | 43.23 | 43.23 | 42.57 | 42.83 | 42.83 | -1.18% | 1,464,441 |
| Sep 8, 2025 | 42.51 | 43.41 | 42.51 | 43.34 | 43.34 | 0.46% | 1,388,054 |
| Sep 5, 2025 | 43.00 | 43.14 | 42.55 | 43.14 | 43.14 | 0.96% | 1,467,685 |
| Sep 4, 2025 | 42.68 | 42.87 | 42.39 | 42.73 | 42.73 | 0.59% | 1,872,845 |
| Sep 3, 2025 | 42.54 | 42.95 | 42.41 | 42.48 | 42.48 | -0.42% | 1,626,345 |
| Sep 2, 2025 | 42.55 | 42.78 | 42.33 | 42.66 | 42.66 | 0.21% | 1,954,771 |
| Aug 29, 2025 | 42.30 | 42.57 | 42.14 | 42.57 | 42.57 | 0.88% | 1,771,090 |
| Aug 28, 2025 | 42.52 | 42.67 | 41.87 | 42.20 | 42.20 | -1.01% | 1,967,998 |
| Aug 27, 2025 | 42.12 | 42.70 | 42.09 | 42.63 | 42.63 | 1.52% | 2,238,413 |
| Aug 26, 2025 | 41.99 | 42.43 | 41.97 | 41.99 | 41.99 | -0.10% | 2,070,702 |
| Aug 25, 2025 | 42.26 | 42.52 | 42.03 | 42.03 | 42.03 | -0.54% | 1,376,436 |
| Aug 22, 2025 | 42.50 | 42.80 | 42.18 | 42.26 | 42.26 | -0.24% | 1,505,987 |
| Aug 21, 2025 | 41.77 | 42.46 | 41.75 | 42.36 | 42.36 | 1.24% | 1,401,118 |
| Aug 20, 2025 | 41.50 | 42.10 | 41.46 | 41.84 | 41.84 | 1.38% | 2,364,065 |
| Aug 19, 2025 | 40.79 | 41.31 | 40.78 | 41.27 | 41.27 | 1.25% | 1,864,983 |
| Aug 18, 2025 | 41.00 | 41.04 | 40.71 | 40.76 | 40.76 | -0.61% | 1,651,157 |
| Aug 15, 2025 | 40.83 | 41.19 | 40.78 | 41.01 | 41.01 | 0.42% | 2,151,771 |
| Aug 14, 2025 | 40.43 | 41.06 | 40.39 | 40.84 | 40.84 | 1.09% | 2,697,824 |
| Aug 13, 2025 | 40.50 | 40.57 | 39.93 | 40.40 | 40.40 | -0.10% | 3,908,370 |
| Aug 12, 2025 | 40.29 | 40.49 | 39.86 | 40.44 | 40.44 | 0.62% | 2,389,431 |
| Aug 11, 2025 | 40.05 | 40.23 | 39.77 | 40.19 | 40.19 | 0.60% | 1,785,443 |
| Aug 8, 2025 | 40.17 | 40.22 | 39.79 | 39.95 | 39.95 | -0.45% | 2,381,286 |
| Aug 7, 2025 | 40.35 | 40.57 | 40.06 | 40.13 | 40.13 | -0.55% | 2,562,665 |
| Aug 6, 2025 | 40.18 | 40.56 | 40.03 | 40.35 | 40.35 | 0.88% | 2,453,865 |
| Aug 5, 2025 | 39.72 | 40.16 | 39.50 | 40.00 | 40.00 | 0.53% | 2,079,397 |
| Aug 4, 2025 | 39.32 | 39.93 | 39.25 | 39.79 | 39.79 | -0.40% | 2,332,426 |
| Aug 1, 2025 | 39.50 | 40.10 | 39.08 | 39.95 | 39.29 | 2.70% | 3,298,469 |
| Jul 31, 2025 | 38.72 | 39.10 | 38.71 | 38.90 | 38.26 | 0.18% | 2,561,696 |
| Jul 30, 2025 | 39.21 | 39.72 | 38.59 | 38.83 | 38.19 | -0.72% | 2,530,334 |
| Jul 29, 2025 | 38.33 | 39.22 | 38.23 | 39.11 | 38.46 | 2.28% | 2,457,894 |
| Jul 28, 2025 | 39.03 | 39.15 | 38.23 | 38.24 | 37.61 | -2.22% | 1,914,732 |
| Jul 25, 2025 | 39.07 | 39.18 | 38.82 | 39.11 | 38.46 | 0.28% | 1,419,791 |
| Jul 24, 2025 | 39.03 | 39.14 | 38.79 | 39.00 | 38.35 | -0.08% | 1,217,235 |
| Jul 23, 2025 | 38.46 | 39.09 | 38.45 | 39.03 | 38.38 | 1.04% | 1,739,698 |
| Jul 22, 2025 | 38.15 | 38.66 | 38.02 | 38.63 | 37.99 | 1.52% | 1,455,357 |
| Jul 21, 2025 | 37.94 | 38.14 | 37.70 | 38.05 | 37.42 | 0.29% | 1,713,669 |
| Jul 18, 2025 | 37.86 | 38.06 | 37.73 | 37.94 | 37.31 | 0.37% | 1,482,569 |