Omega Healthcare Investors, Inc. (OHI)
NYSE: OHI · Real-Time Price · USD
35.89
+0.03 (0.08%)
At close: May 12, 2025, 4:00 PM
35.90
+0.01 (0.03%)
After-hours: May 12, 2025, 7:56 PM EDT
OHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 35.87 | 36.01 | 35.13 | 35.89 | 35.89 | 0.08% | 2,570,876 |
| May 9, 2025 | 35.54 | 36.06 | 35.47 | 35.86 | 35.86 | 0.87% | 1,890,958 |
| May 8, 2025 | 35.58 | 35.99 | 35.09 | 35.55 | 35.55 | -0.31% | 3,747,800 |
| May 7, 2025 | 35.87 | 36.22 | 35.49 | 35.66 | 35.66 | -0.67% | 4,816,534 |
| May 6, 2025 | 36.04 | 36.47 | 35.86 | 35.90 | 35.90 | -0.77% | 4,182,518 |
| May 5, 2025 | 36.47 | 36.77 | 35.98 | 36.18 | 36.18 | -2.27% | 3,219,539 |
| May 2, 2025 | 37.47 | 37.95 | 36.50 | 37.02 | 36.35 | -3.99% | 4,914,507 |
| May 1, 2025 | 39.00 | 39.14 | 38.38 | 38.56 | 37.86 | -1.25% | 2,794,800 |
| Apr 30, 2025 | 38.38 | 39.08 | 38.30 | 39.05 | 38.34 | 2.14% | 2,375,065 |
| Apr 29, 2025 | 37.99 | 38.40 | 37.73 | 38.23 | 37.54 | 0.58% | 2,199,555 |
| Apr 28, 2025 | 37.72 | 38.09 | 37.46 | 38.01 | 37.32 | 0.72% | 2,081,857 |
| Apr 25, 2025 | 38.03 | 38.10 | 37.54 | 37.74 | 37.05 | -0.29% | 2,215,607 |
| Apr 24, 2025 | 38.04 | 38.27 | 37.69 | 37.85 | 37.16 | -0.45% | 2,138,766 |
| Apr 23, 2025 | 38.38 | 38.48 | 37.80 | 38.02 | 37.33 | -0.96% | 2,482,962 |
| Apr 22, 2025 | 38.26 | 38.68 | 37.95 | 38.39 | 37.69 | 1.43% | 2,182,866 |
| Apr 21, 2025 | 38.43 | 38.54 | 37.48 | 37.85 | 37.16 | -1.87% | 3,035,916 |
| Apr 17, 2025 | 38.41 | 38.91 | 38.31 | 38.57 | 37.87 | 0.70% | 2,136,551 |
| Apr 16, 2025 | 38.50 | 38.71 | 38.16 | 38.30 | 37.60 | 0.18% | 2,006,704 |
| Apr 15, 2025 | 38.42 | 38.42 | 37.89 | 38.23 | 37.54 | 0.24% | 2,079,534 |
| Apr 14, 2025 | 38.00 | 38.39 | 37.72 | 38.14 | 37.45 | 0.77% | 2,301,630 |
| Apr 11, 2025 | 37.79 | 38.01 | 36.90 | 37.85 | 37.16 | 0.48% | 2,946,179 |
| Apr 10, 2025 | 37.28 | 38.13 | 36.84 | 37.67 | 36.99 | 0.29% | 2,693,834 |
| Apr 9, 2025 | 35.76 | 37.89 | 35.04 | 37.56 | 36.88 | 3.73% | 4,677,867 |
| Apr 8, 2025 | 37.02 | 37.26 | 36.01 | 36.21 | 35.55 | -0.14% | 2,927,052 |
| Apr 7, 2025 | 36.02 | 37.45 | 35.52 | 36.26 | 35.60 | -2.89% | 2,946,650 |
| Apr 4, 2025 | 38.24 | 38.65 | 37.18 | 37.34 | 36.66 | -3.39% | 3,313,590 |
| Apr 3, 2025 | 38.11 | 39.65 | 37.96 | 38.65 | 37.95 | 2.03% | 3,256,513 |
| Apr 2, 2025 | 38.08 | 38.21 | 37.66 | 37.88 | 37.19 | -0.50% | 2,174,021 |
| Apr 1, 2025 | 38.41 | 38.49 | 37.75 | 38.07 | 37.38 | -0.03% | 1,674,042 |
| Mar 31, 2025 | 38.15 | 38.52 | 38.00 | 38.08 | 37.39 | - | 2,373,979 |
| Mar 28, 2025 | 37.80 | 38.17 | 37.45 | 38.08 | 37.39 | 1.55% | 1,409,534 |
| Mar 27, 2025 | 37.43 | 38.25 | 37.43 | 37.50 | 36.82 | -0.58% | 2,218,967 |
| Mar 26, 2025 | 37.57 | 37.84 | 37.48 | 37.72 | 37.03 | 0.59% | 1,657,038 |
| Mar 25, 2025 | 37.90 | 38.04 | 37.26 | 37.50 | 36.82 | -1.32% | 1,991,290 |
| Mar 24, 2025 | 37.29 | 38.08 | 37.20 | 38.00 | 37.31 | 1.69% | 2,075,956 |
| Mar 21, 2025 | 37.62 | 37.76 | 37.30 | 37.37 | 36.69 | -0.64% | 6,961,235 |
| Mar 20, 2025 | 37.85 | 37.92 | 37.49 | 37.61 | 36.93 | -0.61% | 1,928,313 |
| Mar 19, 2025 | 38.09 | 38.39 | 37.44 | 37.84 | 37.15 | -0.94% | 2,122,870 |
| Mar 18, 2025 | 38.19 | 38.63 | 38.08 | 38.20 | 37.51 | -0.05% | 2,063,363 |
| Mar 17, 2025 | 37.50 | 38.62 | 37.50 | 38.22 | 37.53 | 1.59% | 1,901,859 |
| Mar 14, 2025 | 36.73 | 37.65 | 36.73 | 37.62 | 36.94 | 2.31% | 2,371,578 |
| Mar 13, 2025 | 36.88 | 37.54 | 36.45 | 36.77 | 36.10 | 0.52% | 2,312,595 |
| Mar 12, 2025 | 36.63 | 36.71 | 35.91 | 36.58 | 35.92 | -0.19% | 1,868,533 |
| Mar 11, 2025 | 37.73 | 37.80 | 36.26 | 36.65 | 35.98 | -2.55% | 2,350,346 |
| Mar 10, 2025 | 37.10 | 38.14 | 36.98 | 37.61 | 36.93 | 1.95% | 3,515,895 |
| Mar 7, 2025 | 36.10 | 37.10 | 36.04 | 36.89 | 36.22 | 2.50% | 2,912,654 |
| Mar 6, 2025 | 37.28 | 37.43 | 35.87 | 35.99 | 35.34 | -4.15% | 2,517,749 |
| Mar 5, 2025 | 37.00 | 37.61 | 36.96 | 37.55 | 36.87 | 0.45% | 1,646,259 |
| Mar 4, 2025 | 37.81 | 38.14 | 37.25 | 37.38 | 36.70 | -0.74% | 2,046,479 |
| Mar 3, 2025 | 36.56 | 37.66 | 36.51 | 37.66 | 36.98 | 2.23% | 2,626,605 |