Omega Healthcare Investors, Inc. OHI
47.05 USD +0.02 (+0.04%)
Regular-session close
47.05 0.00 0.00%
After hours · Nov 13, 4:26 PM ET
46.78 Day range 47.67
42.93 52-week range 51.72
- YTD
- +6.11%
- 1 year
- +8.29%
OHI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.14 | 47.67 | 46.78 | 47.05 | +0.02 | +0.04% | 2,546,372 |
| Nov 12, 2026 | 48.17 | 48.21 | 46.93 | 47.03 | -1.09 | -2.27% | 1,966,500 |
| Nov 11, 2026 | 48.33 | 48.49 | 47.73 | 48.12 | -0.58 | -1.19% | 1,531,300 |
| Nov 10, 2026 | 48.56 | 48.85 | 47.99 | 48.70 | -0.13 | -0.27% | 1,943,200 |
| Nov 9, 2026 | 48.51 | 48.98 | 48.11 | 48.83 | +0.64 | +1.33% | 2,206,300 |
| Nov 6, 2026 | 47.34 | 48.53 | 47.24 | 48.19 | +0.20 | +0.42% | 2,170,700 |
| Nov 5, 2026 | 48.84 | 49.33 | 47.63 | 47.99 | -1.18 | -2.40% | 2,785,200 |
| Nov 4, 2026 | 48.79 | 49.29 | 47.66 | 49.17 | +1.64 | +3.45% | 3,148,000 |
| Nov 3, 2026 | 46.91 | 47.66 | 46.82 | 47.53 | +0.53 | +1.13% | 3,333,300 |
| Nov 2, 2026 | 46.98 | 47.40 | 46.70 | 47.00 | +0.02 | +0.04% | 2,116,000 |
| Oct 30, 2026 | 47.26 | 47.49 | 46.81 | 46.98 | +0.14 | +0.30% | 2,333,000 |
| Oct 29, 2026 | 46.14 | 47.05 | 45.96 | 46.84 | +1.20 | +2.63% | 2,059,900 |
| Oct 28, 2026 | 45.68 | 46.00 | 45.05 | 45.64 | -0.49 | -1.06% | 3,270,300 |
| Oct 27, 2026 | 46.75 | 46.75 | 45.94 | 46.13 | -0.88 | -1.87% | 1,906,500 |
| Oct 26, 2026 | 46.40 | 47.29 | 46.30 | 47.01 | +0.78 | +1.69% | 2,033,700 |
| Oct 23, 2026 | 46.49 | 46.85 | 45.89 | 46.23 | -0.07 | -0.15% | 1,862,500 |
| Oct 22, 2026 | 44.92 | 46.42 | 44.86 | 46.30 | +1.85 | +4.16% | 2,011,400 |
| Oct 21, 2026 | 45.59 | 45.64 | 44.36 | 44.45 | -1.10 | -2.41% | 1,699,700 |
| Oct 20, 2026 | 45.22 | 45.87 | 45.07 | 45.55 | +0.66 | +1.47% | 1,607,400 |
| Oct 19, 2026 | 45.37 | 45.59 | 44.88 | 44.89 | -0.75 | -1.64% | 1,315,500 |
| Oct 16, 2026 | 45.62 | 46.01 | 45.20 | 45.64 | +0.11 | +0.24% | 1,233,200 |
| Oct 15, 2026 | 45.70 | 46.20 | 45.34 | 45.53 | +0.44 | +0.98% | 1,374,600 |
| Oct 14, 2026 | 45.29 | 45.55 | 44.89 | 45.09 | -0.13 | -0.29% | 1,351,600 |
| Oct 13, 2026 | 45.57 | 45.76 | 44.88 | 45.22 | +0.05 | +0.11% | 1,170,000 |
| Oct 12, 2026 | 44.45 | 45.21 | 44.28 | 45.17 | +0.76 | +1.71% | 1,350,000 |
| Oct 9, 2026 | 44.10 | 44.67 | 44.08 | 44.41 | +0.27 | +0.61% | 1,379,600 |
| Oct 8, 2026 | 43.72 | 44.31 | 43.45 | 44.14 | +0.39 | +0.89% | 2,161,200 |
| Oct 7, 2026 | 44.82 | 44.99 | 43.74 | 43.75 | -1.02 | -2.28% | 1,947,700 |
| Oct 6, 2026 | 45.34 | 45.56 | 44.46 | 44.77 | -0.59 | -1.30% | 3,134,900 |
| Oct 5, 2026 | 46.05 | 46.24 | 45.25 | 45.36 | -0.36 | -0.79% | 3,865,200 |
| Oct 2, 2026 | 45.25 | 45.98 | 44.91 | 45.72 | +0.49 | +1.08% | 2,282,100 |
| Oct 1, 2026 | 46.19 | 46.19 | 45.15 | 45.23 | -1.08 | -2.33% | 1,733,100 |
| Sep 30, 2026 | 46.62 | 46.67 | 46.19 | 46.31 | -0.23 | -0.49% | 2,115,300 |
| Sep 29, 2026 | 46.48 | 46.90 | 46.36 | 46.54 | -0.14 | -0.30% | 1,115,700 |
| Sep 28, 2026 | 46.41 | 46.80 | 46.23 | 46.68 | +0.40 | +0.86% | 1,685,800 |
| Sep 25, 2026 | 46.20 | 46.38 | 45.88 | 46.28 | -0.05 | -0.11% | 1,373,700 |
| Sep 24, 2026 | 46.44 | 46.90 | 46.24 | 46.33 | +0.16 | +0.35% | 1,812,300 |
| Sep 23, 2026 | 46.33 | 46.66 | 46.03 | 46.17 | -0.30 | -0.65% | 1,993,900 |
| Sep 22, 2026 | 46.87 | 46.87 | 46.25 | 46.47 | -0.36 | -0.77% | 1,981,200 |
| Sep 21, 2026 | 46.55 | 47.15 | 46.51 | 46.83 | +0.17 | +0.36% | 1,645,500 |
| Sep 18, 2026 | 47.13 | 47.28 | 46.40 | 46.66 | -0.71 | -1.50% | 4,759,700 |
| Sep 17, 2026 | 46.80 | 47.61 | 46.80 | 47.37 | +0.46 | +0.98% | 1,989,700 |
| Sep 16, 2026 | 47.03 | 47.52 | 46.66 | 46.91 | -0.22 | -0.47% | 1,801,000 |
| Sep 15, 2026 | 47.49 | 47.66 | 46.65 | 47.13 | -0.21 | -0.44% | 2,126,800 |
| Sep 14, 2026 | 47.50 | 48.00 | 47.09 | 47.34 | +0.35 | +0.74% | 2,142,200 |
| Sep 11, 2026 | 47.85 | 47.85 | 46.71 | 46.99 | +0.04 | +0.09% | 3,068,000 |
| Sep 10, 2026 | 47.66 | 47.89 | 46.57 | 46.95 | -0.24 | -0.51% | 2,625,900 |
| Sep 9, 2026 | 47.02 | 47.29 | 46.43 | 47.19 | +0.16 | +0.34% | 2,358,400 |
| Sep 8, 2026 | 46.24 | 47.30 | 45.76 | 47.03 | +0.65 | +1.40% | 2,266,000 |
| Sep 4, 2026 | 46.84 | 47.28 | 46.34 | 46.38 | -0.66 | -1.40% | 1,446,500 |
| Sep 3, 2026 | 47.29 | 47.31 | 46.72 | 47.04 | +0.05 | +0.11% | 1,526,900 |
| Sep 2, 2026 | 46.94 | 47.14 | 46.35 | 46.99 | +0.20 | +0.43% | 1,908,100 |
| Sep 1, 2026 | 45.99 | 46.95 | 45.89 | 46.79 | +1.07 | +2.34% | 1,792,400 |
| Aug 31, 2026 | 45.78 | 46.04 | 45.24 | 45.72 | -0.27 | -0.59% | 1,863,300 |
| Aug 28, 2026 | 46.41 | 46.43 | 45.88 | 45.99 | -0.30 | -0.65% | 915,700 |
| Aug 27, 2026 | 46.86 | 46.86 | 45.99 | 46.29 | -0.68 | -1.45% | 996,800 |
| Aug 26, 2026 | 47.12 | 47.23 | 46.79 | 46.97 | +0.02 | +0.04% | 1,072,200 |
| Aug 25, 2026 | 46.68 | 46.99 | 46.26 | 46.95 | +0.36 | +0.77% | 1,474,800 |
| Aug 24, 2026 | 46.61 | 47.18 | 46.52 | 46.59 | -0.02 | -0.04% | 1,216,700 |
| Aug 21, 2026 | 46.66 | 46.86 | 46.19 | 46.61 | -0.14 | -0.30% | 2,439,500 |
| Aug 20, 2026 | 46.97 | 47.35 | 46.72 | 46.75 | -0.17 | -0.36% | 2,620,300 |
| Aug 19, 2026 | 46.57 | 46.97 | 46.35 | 46.92 | +0.48 | +1.03% | 1,169,100 |
| Aug 18, 2026 | 46.65 | 47.10 | 46.34 | 46.44 | -0.13 | -0.28% | 1,604,600 |
| Aug 17, 2026 | 46.45 | 46.58 | 46.09 | 46.57 | +0.04 | +0.09% | 1,859,200 |
| Aug 14, 2026 | 46.03 | 46.71 | 45.72 | 46.53 | +0.52 | +1.13% | 1,788,500 |
65 days, newest first. Daily bars as drawn on the OHI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.