NYSE : OHI
Omega Healthcare Investors, Inc. — Price history
Real Estate · REIT - Healthcare Facilities · United States
Last price 46.98 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Omega Healthcare Investors, Inc. (OHI) closed at 46.98 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 47.26 | 47.49 | 46.81 | 46.98 | 2,333,061 | +0.30% |
| 2026-10-29 | 46.14 | 47.05 | 45.96 | 46.84 | 2,059,964 | +2.63% |
| 2026-10-28 | 45.68 | 46 | 45.05 | 45.64 | 3,270,341 | -1.06% |
| 2026-10-27 | 46.75 | 46.75 | 45.94 | 46.13 | 1,906,521 | -1.87% |
| 2026-10-26 | 46.4 | 47.29 | 46.303 | 47.01 | 2,033,767 | +1.69% |
| 2026-10-23 | 46.49 | 46.847 | 45.89 | 46.23 | 1,862,698 | -0.15% |
| 2026-10-22 | 44.92 | 46.42 | 44.86 | 46.3 | 2,011,493 | +4.16% |
| 2026-10-21 | 45.59 | 45.64 | 44.355 | 44.45 | 1,699,823 | -2.41% |
| 2026-10-20 | 45.22 | 45.865 | 45.07 | 45.55 | 1,607,384 | +1.47% |
| 2026-10-19 | 45.37 | 45.59 | 44.88 | 44.89 | 1,315,618 | -1.64% |
| 2026-10-16 | 45.62 | 46.01 | 45.2 | 45.64 | 1,233,209 | +0.24% |
| 2026-10-15 | 45.7 | 46.2 | 45.34 | 45.53 | 1,374,617 | +0.98% |
| 2026-10-14 | 45.29 | 45.55 | 44.89 | 45.09 | 1,351,578 | -0.29% |
| 2026-10-13 | 45.57 | 45.76 | 44.88 | 45.22 | 1,169,957 | +0.11% |
| 2026-10-12 | 44.45 | 45.205 | 44.279 | 45.17 | 1,350,063 | +1.71% |
| 2026-10-09 | 44.1 | 44.67 | 44.08 | 44.41 | 1,379,610 | +0.61% |
| 2026-10-08 | 43.72 | 44.305 | 43.45 | 44.14 | 2,161,402 | +0.89% |
| 2026-10-07 | 44.82 | 44.99 | 43.74 | 43.75 | 1,948,090 | -2.28% |
| 2026-10-06 | 45.34 | 45.56 | 44.46 | 44.77 | 3,135,176 | -1.30% |
| 2026-10-05 | 46.05 | 46.24 | 45.25 | 45.36 | 3,865,336 | -0.79% |
| 2026-10-02 | 45.25 | 45.98 | 44.91 | 45.72 | 2,282,102 | +1.08% |
| 2026-10-01 | 46.19 | 46.19 | 45.15 | 45.23 | 1,733,287 | -2.33% |
| 2026-09-30 | 46.62 | 46.665 | 46.185 | 46.31 | 2,115,347 | -0.49% |
| 2026-09-29 | 46.48 | 46.9 | 46.36 | 46.54 | 1,115,674 | -0.30% |
| 2026-09-28 | 46.41 | 46.8 | 46.23 | 46.68 | 1,685,836 | +0.86% |
| 2026-09-25 | 46.2 | 46.38 | 45.88 | 46.28 | 1,374,186 | -0.11% |
| 2026-09-24 | 46.44 | 46.895 | 46.24 | 46.33 | 1,812,286 | +0.35% |
| 2026-09-23 | 46.33 | 46.66 | 46.025 | 46.17 | 1,994,764 | -0.65% |
| 2026-09-22 | 46.87 | 46.87 | 46.25 | 46.47 | 1,981,223 | -0.77% |
| 2026-09-21 | 46.55 | 47.154 | 46.51 | 46.83 | 1,645,502 | +0.36% |
| 2026-09-18 | 47.13 | 47.284 | 46.401 | 46.66 | 4,759,740 | -1.50% |
| 2026-09-17 | 46.8 | 47.61 | 46.8 | 47.37 | 1,989,736 | +0.98% |
| 2026-09-16 | 47.03 | 47.52 | 46.66 | 46.91 | 1,800,972 | -0.47% |
| 2026-09-15 | 47.49 | 47.66 | 46.65 | 47.13 | 2,126,818 | -0.44% |
| 2026-09-14 | 47.5 | 48 | 47.09 | 47.34 | 2,142,378 | +0.74% |
| 2026-09-11 | 47.85 | 47.85 | 46.71 | 46.99 | 3,068,043 | +0.09% |
| 2026-09-10 | 47.66 | 47.89 | 46.57 | 46.95 | 2,625,856 | -0.51% |
| 2026-09-09 | 47.02 | 47.29 | 46.43 | 47.19 | 2,358,378 | +0.34% |
| 2026-09-08 | 46.24 | 47.3 | 45.758 | 47.03 | 2,266,034 | +1.40% |
| 2026-09-04 | 46.84 | 47.28 | 46.341 | 46.38 | 1,446,545 | -1.40% |
| 2026-09-03 | 47.29 | 47.313 | 46.715 | 47.04 | 1,526,931 | +0.11% |
| 2026-09-02 | 46.94 | 47.14 | 46.35 | 46.99 | 1,908,183 | +0.43% |
| 2026-09-01 | 45.99 | 46.95 | 45.894 | 46.79 | 1,792,559 | +2.34% |
| 2026-08-31 | 45.78 | 46.043 | 45.242 | 45.72 | 1,863,300 | -0.59% |
| 2026-08-28 | 46.41 | 46.425 | 45.88 | 45.99 | 915,728 | -0.65% |
| 2026-08-27 | 46.86 | 46.86 | 45.99 | 46.29 | 996,847 | -1.45% |
| 2026-08-26 | 47.12 | 47.23 | 46.79 | 46.97 | 1,072,228 | +0.04% |
| 2026-08-25 | 46.68 | 46.99 | 46.26 | 46.95 | 1,474,809 | +0.77% |
| 2026-08-24 | 46.61 | 47.18 | 46.52 | 46.59 | 1,216,741 | -0.04% |
| 2026-08-21 | 46.66 | 46.86 | 46.19 | 46.61 | 2,439,586 | -0.30% |
| 2026-08-20 | 46.97 | 47.345 | 46.72 | 46.75 | 2,620,289 | -0.36% |
| 2026-08-19 | 46.57 | 46.97 | 46.35 | 46.92 | 1,169,078 | +1.03% |
| 2026-08-18 | 46.65 | 47.1 | 46.335 | 46.44 | 1,604,680 | -0.28% |
| 2026-08-17 | 46.45 | 46.58 | 46.09 | 46.57 | 1,859,201 | +0.09% |
| 2026-08-14 | 46.03 | 46.711 | 45.72 | 46.53 | 1,788,542 | +1.13% |
| 2026-08-13 | 46.23 | 46.605 | 45.9 | 46.01 | 1,466,097 | +0.31% |
| 2026-08-12 | 45.45 | 46.14 | 45.435 | 45.87 | 1,917,474 | +0.66% |
| 2026-08-11 | 47.18 | 47.35 | 45.53 | 45.57 | 2,107,807 | -3.84% |
| 2026-08-10 | 48.26 | 48.26 | 47.165 | 47.39 | 1,877,938 | -2.21% |
| 2026-08-07 | 48.51 | 48.72 | 48.34 | 48.46 | 1,269,467 | -0.45% |
| 2026-08-06 | 49.24 | 49.29 | 48.26 | 48.68 | 1,672,152 | -0.02% |
| 2026-08-05 | 48.91 | 48.97 | 48.21 | 48.69 | 1,812,827 | -0.10% |
| 2026-08-04 | 49.01 | 49.01 | 47.63 | 48.74 | 2,066,670 | -0.55% |
| 2026-08-03 | 49.95 | 50.19 | 48.78 | 49.01 | 1,907,291 | -1.88% |
| 2026-07-31 | 50.25 | 50.86 | 49.485 | 50.63 | 2,429,268 | +0.46% |
| 2026-07-30 | 52.39 | 52.39 | 49.76 | 50.4 | 2,291,657 | -1.89% |
| 2026-07-29 | 51.84 | 51.9 | 51.05 | 51.37 | 2,450,592 | -0.52% |
| 2026-07-28 | 52 | 52.07 | 51.36 | 51.64 | 2,647,432 | +0.47% |
| 2026-07-27 | 51.51 | 51.605 | 51.17 | 51.4 | 1,606,668 | -0.62% |
| 2026-07-24 | 51.43 | 51.92 | 51.31 | 51.72 | 1,818,608 | +1.47% |
| 2026-07-23 | 50.76 | 51.365 | 50.66 | 50.97 | 2,062,296 | +0.71% |
| 2026-07-22 | 50.89 | 51.047 | 50.37 | 50.61 | 1,904,035 | +0.02% |
| 2026-07-21 | 49.48 | 50.63 | 49.42 | 50.6 | 2,551,583 | +2.06% |
| 2026-07-20 | 50.14 | 50.37 | 49.365 | 49.58 | 1,907,608 | -1.25% |
| 2026-07-17 | 50.15 | 50.75 | 49.71 | 50.21 | 2,090,474 | +0.68% |
| 2026-07-16 | 48.55 | 49.88 | 48.13 | 49.87 | 1,710,702 | +4.00% |
| 2026-07-15 | 48.1 | 48.46 | 47.68 | 47.95 | 1,847,317 | -0.70% |
| 2026-07-14 | 48.4 | 48.68 | 48.16 | 48.29 | 1,308,479 | -0.31% |
| 2026-07-13 | 48.43 | 48.91 | 48.32 | 48.44 | 1,121,040 | +0.29% |
| 2026-07-10 | 48.96 | 48.97 | 47.83 | 48.3 | 1,510,934 | -1.09% |
| 2026-07-09 | 49.46 | 49.55 | 48.79 | 48.83 | 1,234,577 | -1.07% |
| 2026-07-08 | 49.73 | 49.74 | 49.221 | 49.36 | 1,534,770 | -0.52% |
| 2026-07-07 | 49.3 | 50.1 | 49.3 | 49.62 | 1,487,330 | +1.22% |
| 2026-07-06 | 49.49 | 49.59 | 48.77 | 49.02 | 1,608,377 | -0.77% |
| 2026-07-02 | 48.34 | 49.41 | 48.16 | 49.4 | 1,667,772 | +2.55% |
| 2026-07-01 | 47.9 | 48.4 | 47.74 | 48.17 | 2,192,456 | +1.03% |
| 2026-06-30 | 47.65 | 48.41 | 47.6 | 47.68 | 2,169,222 | -0.89% |
| 2026-06-29 | 47.81 | 48.21 | 47.49 | 48.11 | 1,795,279 | +0.10% |
| 2026-06-26 | 47.86 | 48.42 | 47.74 | 48.06 | 2,981,542 | +0.92% |
| 2026-06-25 | 47.33 | 47.75 | 46.935 | 47.62 | 2,078,666 | +0.51% |
| 2026-06-24 | 46.6 | 47.71 | 46.5 | 47.38 | 2,183,917 | +2.09% |
| 2026-06-23 | 45.33 | 46.555 | 45.33 | 46.41 | 2,006,169 | +2.90% |
| 2026-06-22 | 44.61 | 45.285 | 44.3 | 45.1 | 1,931,371 | +1.28% |
| 2026-06-18 | 44.98 | 44.98 | 44.18 | 44.53 | 4,144,707 | -0.25% |
| 2026-06-17 | 45.34 | 45.49 | 44.48 | 44.64 | 2,196,144 | -1.89% |
| 2026-06-16 | 45.28 | 45.565 | 44.77 | 45.5 | 2,724,659 | +0.64% |
| 2026-06-15 | 45.37 | 45.83 | 44.765 | 45.21 | 3,449,694 | -1.22% |
| 2026-06-12 | 45.5 | 46.374 | 45.39 | 45.77 | 1,496,168 | +1.08% |
| 2026-06-11 | 46.01 | 46.34 | 45.27 | 45.28 | 2,483,115 | -1.26% |
| 2026-06-10 | 46 | 46.46 | 45.54 | 45.86 | 2,508,378 | +0.42% |
| 2026-06-09 | 44 | 45.69 | 43.95 | 45.67 | 3,288,985 | +4.27% |
| 2026-06-08 | 44.3 | 44.73 | 43.385 | 43.8 | 4,628,562 | -1.51% |
| 2026-06-05 | 43.65 | 45.155 | 43.59 | 44.47 | 3,643,996 | +1.83% |
| 2026-06-04 | 44.63 | 44.915 | 43.15 | 43.67 | 2,355,519 | -0.86% |
| 2026-06-03 | 44.48 | 45.127 | 44.035 | 44.05 | 2,128,921 | -1.70% |
| 2026-06-02 | 45.27 | 45.67 | 44.71 | 44.81 | 2,877,305 | -1.26% |
| 2026-06-01 | 46.53 | 46.84 | 45.37 | 45.38 | 2,204,514 | -2.95% |
| 2026-05-29 | 47.1 | 47.1 | 46.395 | 46.76 | 3,052,869 | -0.60% |
| 2026-05-28 | 47.81 | 47.86 | 46.78 | 47.04 | 1,881,611 | -1.45% |
| 2026-05-27 | 48.2 | 48.29 | 47.57 | 47.73 | 2,623,579 | -1.26% |
| 2026-05-26 | 48 | 48.59 | 47.8 | 48.34 | 2,105,859 | +0.92% |
| 2026-05-22 | 47.91 | 48.17 | 47.355 | 47.9 | 2,013,889 | -0.75% |
| 2026-05-21 | 48.93 | 48.965 | 48.165 | 48.26 | 1,569,795 | -1.49% |
| 2026-05-20 | 48.74 | 49.325 | 48.57 | 48.99 | 1,954,852 | +0.51% |
| 2026-05-19 | 48.36 | 48.93 | 48.105 | 48.74 | 2,055,753 | +0.87% |
| 2026-05-18 | 47.45 | 48.38 | 47.45 | 48.32 | 1,944,184 | +2.09% |
| 2026-05-15 | 48.07 | 48.14 | 47.24 | 47.33 | 3,392,816 | -1.25% |
| 2026-05-14 | 48.2 | 48.29 | 47.63 | 47.93 | 2,656,392 | -0.15% |
| 2026-05-13 | 47.67 | 48.03 | 47 | 48 | 2,871,038 | +0.73% |
| 2026-05-12 | 47.16 | 47.74 | 46.82 | 47.65 | 1,902,209 | +1.36% |