Omega Healthcare Investors, Inc. OHI
NYSE · United States · Finance
$46.31-0.23 (-0.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $46.31 | -0.49% | $46.62 | $46.67 | $46.19 | 2.12M |
| 2026-09-29 | $46.54 | -0.30% | $46.48 | $46.90 | $46.36 | 1.12M |
| 2026-09-28 | $46.68 | +0.86% | $46.41 | $46.80 | $46.23 | 1.69M |
| 2026-09-25 | $46.28 | -0.11% | $46.20 | $46.38 | $45.88 | 1.37M |
| 2026-09-24 | $46.33 | +0.35% | $46.44 | $46.90 | $46.24 | 1.81M |
| 2026-09-23 | $46.17 | -0.65% | $46.33 | $46.66 | $46.03 | 1.99M |
| 2026-09-22 | $46.47 | -0.77% | $46.87 | $46.87 | $46.25 | 1.98M |
| 2026-09-21 | $46.83 | +0.36% | $46.55 | $47.15 | $46.51 | 1.65M |
| 2026-09-18 | $46.66 | -1.50% | $47.13 | $47.28 | $46.40 | 4.76M |
| 2026-09-17 | $47.37 | +0.98% | $46.80 | $47.61 | $46.80 | 1.99M |
| 2026-09-16 | $46.91 | -0.47% | $47.03 | $47.52 | $46.66 | 1.80M |
| 2026-09-15 | $47.13 | -0.44% | $47.49 | $47.66 | $46.65 | 2.13M |
| 2026-09-14 | $47.34 | +0.74% | $47.50 | $48.00 | $47.09 | 2.14M |
| 2026-09-11 | $46.99 | +0.09% | $47.85 | $47.85 | $46.71 | 3.07M |
| 2026-09-10 | $46.95 | -0.51% | $47.66 | $47.89 | $46.57 | 2.63M |
| 2026-09-09 | $47.19 | +0.34% | $47.02 | $47.29 | $46.43 | 2.36M |
| 2026-09-08 | $47.03 | +1.40% | $46.24 | $47.30 | $45.76 | 2.27M |
| 2026-09-04 | $46.38 | -1.40% | $46.84 | $47.28 | $46.34 | 1.45M |
| 2026-09-03 | $47.04 | +0.11% | $47.29 | $47.31 | $46.72 | 1.53M |
| 2026-09-02 | $46.99 | +0.43% | $46.94 | $47.14 | $46.35 | 1.91M |
| 2026-09-01 | $46.79 | +2.34% | $45.99 | $46.95 | $45.89 | 1.79M |
| 2026-08-31 | $45.72 | -0.59% | $45.78 | $46.04 | $45.24 | 1.86M |
| 2026-08-28 | $45.99 | -0.65% | $46.41 | $46.43 | $45.88 | 915.70K |
| 2026-08-27 | $46.29 | -1.45% | $46.86 | $46.86 | $45.99 | 996.80K |
| 2026-08-26 | $46.97 | +0.04% | $47.12 | $47.23 | $46.79 | 1.07M |
| 2026-08-25 | $46.95 | +0.77% | $46.68 | $46.99 | $46.26 | 1.47M |
| 2026-08-24 | $46.59 | -0.04% | $46.61 | $47.18 | $46.52 | 1.22M |
| 2026-08-21 | $46.61 | -0.30% | $46.66 | $46.86 | $46.19 | 2.44M |
| 2026-08-20 | $46.75 | -0.36% | $46.97 | $47.35 | $46.72 | 2.62M |
| 2026-08-19 | $46.92 | +1.03% | $46.57 | $46.97 | $46.35 | 1.17M |
| 2026-08-18 | $46.44 | -0.28% | $46.65 | $47.10 | $46.34 | 1.60M |
| 2026-08-17 | $46.57 | +0.09% | $46.45 | $46.58 | $46.09 | 1.86M |
| 2026-08-14 | $46.53 | +1.13% | $46.03 | $46.71 | $45.72 | 1.79M |
| 2026-08-13 | $46.01 | +0.31% | $46.23 | $46.61 | $45.90 | 1.47M |
| 2026-08-12 | $45.87 | +0.66% | $45.45 | $46.14 | $45.44 | 1.92M |
| 2026-08-11 | $45.57 | -3.84% | $47.18 | $47.35 | $45.53 | 2.11M |
| 2026-08-10 | $47.39 | -2.21% | $48.26 | $48.26 | $47.17 | 1.88M |
| 2026-08-07 | $48.46 | -0.45% | $48.51 | $48.72 | $48.34 | 1.27M |
| 2026-08-06 | $48.68 | -0.02% | $49.24 | $49.29 | $48.26 | 1.67M |
| 2026-08-05 | $48.69 | -0.10% | $48.91 | $48.97 | $48.21 | 1.81M |
| 2026-08-04 | $48.74 | -0.55% | $49.01 | $49.01 | $47.63 | 2.07M |
| 2026-08-03 | $49.01 | -3.20% | $49.95 | $50.19 | $48.78 | 1.91M |
| 2026-07-31 | $50.63 | +0.46% | $50.25 | $50.86 | $49.49 | 2.43M |
| 2026-07-30 | $50.40 | -1.89% | $52.39 | $52.39 | $49.76 | 2.29M |
| 2026-07-29 | $51.37 | -0.52% | $51.84 | $51.90 | $51.05 | 2.45M |
| 2026-07-28 | $51.64 | +0.47% | $52.00 | $52.07 | $51.36 | 2.65M |
| 2026-07-27 | $51.40 | -0.62% | $51.51 | $51.61 | $51.17 | 1.61M |
| 2026-07-24 | $51.72 | +1.47% | $51.43 | $51.92 | $51.31 | 1.82M |
| 2026-07-23 | $50.97 | +0.71% | $50.76 | $51.37 | $50.66 | 2.06M |
| 2026-07-22 | $50.61 | +0.02% | $50.89 | $51.05 | $50.37 | 1.90M |
| 2026-07-21 | $50.60 | +2.06% | $49.48 | $50.63 | $49.42 | 2.55M |
| 2026-07-20 | $49.58 | -1.25% | $50.14 | $50.37 | $49.37 | 1.91M |
| 2026-07-17 | $50.21 | +0.68% | $50.15 | $50.75 | $49.71 | 2.09M |
| 2026-07-16 | $49.87 | +4.00% | $48.55 | $49.88 | $48.13 | 1.71M |
| 2026-07-15 | $47.95 | -0.70% | $48.10 | $48.46 | $47.68 | 1.85M |
| 2026-07-14 | $48.29 | -0.31% | $48.40 | $48.68 | $48.16 | 1.31M |
| 2026-07-13 | $48.44 | +0.29% | $48.43 | $48.91 | $48.32 | 1.12M |
| 2026-07-10 | $48.30 | -1.09% | $48.96 | $48.97 | $47.83 | 1.51M |
| 2026-07-09 | $48.83 | -1.07% | $49.46 | $49.55 | $48.79 | 1.23M |
| 2026-07-08 | $49.36 | -0.52% | $49.73 | $49.74 | $49.22 | 1.53M |
| 2026-07-07 | $49.62 | +1.22% | $49.30 | $50.10 | $49.30 | 1.49M |
| 2026-07-06 | $49.02 | -0.77% | $49.49 | $49.59 | $48.77 | 1.61M |
| 2026-07-02 | $49.40 | +2.55% | $48.34 | $49.41 | $48.16 | 1.67M |
| 2026-07-01 | $48.17 | +1.03% | $47.90 | $48.40 | $47.74 | 2.19M |
| 2026-06-30 | $47.68 | -0.89% | $47.65 | $48.41 | $47.60 | 2.17M |
| 2026-06-29 | $48.11 | +0.10% | $47.81 | $48.21 | $47.49 | 1.80M |
| 2026-06-26 | $48.06 | +0.92% | $47.86 | $48.42 | $47.74 | 2.98M |
| 2026-06-25 | $47.62 | +0.51% | $47.33 | $47.75 | $46.94 | 2.08M |
| 2026-06-24 | $47.38 | +2.09% | $46.60 | $47.71 | $46.50 | 2.18M |
| 2026-06-23 | $46.41 | +2.90% | $45.33 | $46.56 | $45.33 | 2.01M |
| 2026-06-22 | $45.10 | +1.28% | $44.61 | $45.29 | $44.30 | 1.93M |
| 2026-06-18 | $44.53 | -0.25% | $44.98 | $44.98 | $44.18 | 4.14M |
| 2026-06-17 | $44.64 | -1.89% | $45.34 | $45.49 | $44.48 | 2.20M |
| 2026-06-16 | $45.50 | +0.64% | $45.28 | $45.57 | $44.77 | 2.72M |
| 2026-06-15 | $45.21 | -1.22% | $45.37 | $45.83 | $44.77 | 3.45M |
| 2026-06-12 | $45.77 | +1.08% | $45.50 | $46.37 | $45.39 | 1.50M |
| 2026-06-11 | $45.28 | -1.26% | $46.01 | $46.34 | $45.27 | 2.48M |
| 2026-06-10 | $45.86 | +0.42% | $46.00 | $46.46 | $45.54 | 2.51M |
| 2026-06-09 | $45.67 | +4.27% | $44.00 | $45.69 | $43.95 | 3.29M |
| 2026-06-08 | $43.80 | -1.51% | $44.30 | $44.73 | $43.39 | 4.63M |
| 2026-06-05 | $44.47 | +1.83% | $43.65 | $45.16 | $43.59 | 3.64M |
| 2026-06-04 | $43.67 | -0.86% | $44.63 | $44.92 | $43.15 | 2.36M |
| 2026-06-03 | $44.05 | -1.70% | $44.48 | $45.13 | $44.04 | 2.13M |
| 2026-06-02 | $44.81 | -1.26% | $45.27 | $45.67 | $44.71 | 2.88M |
| 2026-06-01 | $45.38 | -2.95% | $46.53 | $46.84 | $45.37 | 2.20M |
| 2026-05-29 | $46.76 | -0.60% | $47.10 | $47.10 | $46.40 | 3.05M |
| 2026-05-28 | $47.04 | -1.45% | $47.81 | $47.86 | $46.78 | 1.88M |
| 2026-05-27 | $47.73 | -1.26% | $48.20 | $48.29 | $47.57 | 2.62M |
| 2026-05-26 | $48.34 | +0.92% | $48.00 | $48.59 | $47.80 | 2.11M |
| 2026-05-22 | $47.90 | -0.75% | $47.91 | $48.17 | $47.36 | 2.01M |