Omega Healthcare Investors, Inc. (OHI)
NYSE: OHI · Real-Time Price · USD
40.40
-0.04 (-0.10%)
At close: Aug 13, 2025, 4:00 PM
40.07
-0.33 (-0.82%)
After-hours: Aug 13, 2025, 7:00 PM EDT
OHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 40.50 | 40.57 | 39.93 | 40.40 | 40.40 | -0.10% | 3,864,732 |
| 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 |
| Jul 17, 2025 | 37.99 | 38.11 | 37.58 | 37.80 | 37.17 | -0.47% | 2,271,236 |
| Jul 16, 2025 | 38.20 | 38.25 | 37.82 | 37.98 | 37.35 | -0.05% | 1,767,889 |
| Jul 15, 2025 | 38.18 | 38.43 | 37.94 | 38.00 | 37.37 | -0.91% | 2,375,658 |
| Jul 14, 2025 | 38.05 | 38.49 | 37.74 | 38.35 | 37.72 | 2.16% | 3,198,702 |
| Jul 11, 2025 | 36.58 | 37.80 | 36.45 | 37.54 | 36.92 | 2.43% | 3,535,284 |
| Jul 10, 2025 | 36.05 | 36.78 | 35.70 | 36.65 | 36.04 | 0.74% | 4,292,856 |
| Jul 9, 2025 | 36.31 | 36.55 | 36.14 | 36.38 | 35.78 | 0.25% | 1,678,454 |
| Jul 8, 2025 | 36.24 | 36.64 | 36.20 | 36.29 | 35.69 | -0.55% | 1,740,678 |
| Jul 7, 2025 | 36.81 | 37.01 | 36.32 | 36.49 | 35.89 | -0.49% | 2,139,265 |
| Jul 3, 2025 | 36.30 | 36.87 | 36.30 | 36.67 | 36.06 | 0.49% | 1,153,528 |
| Jul 2, 2025 | 36.64 | 36.75 | 36.39 | 36.49 | 35.89 | -0.49% | 2,463,261 |
| Jul 1, 2025 | 36.75 | 37.07 | 36.58 | 36.67 | 36.06 | 0.05% | 2,227,773 |
| Jun 30, 2025 | 36.58 | 36.69 | 36.16 | 36.65 | 36.04 | 0.19% | 1,625,736 |
| Jun 27, 2025 | 36.66 | 36.94 | 36.37 | 36.58 | 35.97 | -0.46% | 3,763,609 |
| Jun 26, 2025 | 36.78 | 37.04 | 36.32 | 36.75 | 36.14 | 0.30% | 1,955,952 |
| Jun 25, 2025 | 36.82 | 37.01 | 36.46 | 36.64 | 36.03 | -1.27% | 2,815,230 |
| Jun 24, 2025 | 37.16 | 37.45 | 36.95 | 37.11 | 36.50 | -0.51% | 2,354,126 |
| Jun 23, 2025 | 37.08 | 37.40 | 36.93 | 37.30 | 36.68 | 0.95% | 2,291,864 |
| Jun 20, 2025 | 37.00 | 37.20 | 36.65 | 36.95 | 36.34 | -0.14% | 6,195,526 |
| Jun 18, 2025 | 37.00 | 37.07 | 36.46 | 37.00 | 36.39 | 0.27% | 3,674,642 |
| Jun 17, 2025 | 36.50 | 37.04 | 36.38 | 36.90 | 36.29 | 2.30% | 3,839,169 |
| Jun 16, 2025 | 37.00 | 37.29 | 35.89 | 36.07 | 35.47 | -2.57% | 2,663,941 |
| Jun 13, 2025 | 37.07 | 37.14 | 36.66 | 37.02 | 36.41 | - | 2,228,812 |
| Jun 12, 2025 | 37.04 | 37.05 | 36.57 | 37.02 | 36.41 | - | 2,949,849 |
| Jun 11, 2025 | 36.74 | 37.49 | 36.66 | 37.02 | 36.41 | 0.82% | 2,012,399 |
| Jun 10, 2025 | 36.83 | 37.09 | 36.49 | 36.72 | 36.11 | -0.14% | 2,631,063 |
| Jun 9, 2025 | 37.33 | 37.37 | 36.42 | 36.77 | 36.16 | -1.74% | 3,044,370 |
| Jun 6, 2025 | 37.53 | 37.85 | 37.23 | 37.42 | 36.80 | -0.48% | 3,268,547 |
| Jun 5, 2025 | 37.44 | 37.68 | 37.04 | 37.60 | 36.98 | 0.51% | 2,467,405 |
| Jun 4, 2025 | 37.09 | 37.60 | 36.92 | 37.41 | 36.79 | 0.81% | 2,242,550 |
| Jun 3, 2025 | 37.00 | 37.35 | 36.73 | 37.11 | 36.50 | 0.13% | 2,321,811 |