Omega Healthcare Investors, Inc. - OHI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	46.22	45.68	45.68	46.22	45.36	1.4M
December 02, 2025	45.87	46.02	46.02	46.19	45.44	1.78M
December 01, 2025	45.73	45.82	45.82	46.07	45.68	1.81M
November 28, 2025	45.64	45.92	45.92	46.1	45.54	748,940
November 26, 2025	45.43	45.82	45.82	46.16	45.43	1.57M
November 25, 2025	45.24	45.5	45.5	45.91	45.24	1.57M
November 24, 2025	45.11	45.06	45.06	45.56	44.88	2.63M
November 21, 2025	44.68	45.04	45.04	45.19	44.2	2.43M
November 20, 2025	45	44.59	44.59	45.41	44.57	1.63M
November 19, 2025	44.9	44.72	44.72	45.31	44.52	1.78M
November 18, 2025	44.34	45.12	45.12	45.47	44.19	2.9M
November 17, 2025	44.05	44.18	44.18	44.38	44	1.62M
November 14, 2025	43.41	43.97	43.97	43.98	43.35	1.94M
November 13, 2025	43.56	43.45	43.45	43.76	43.39	1.42M
November 12, 2025	44.15	43.67	43.67	44.4	43.59	1.55M
November 11, 2025	44.06	44.12	44.12	44.17	43.63	1.66M
November 10, 2025	43.54	43.92	43.92	44.21	43.36	1.77M
November 07, 2025	43.4	43.54	43.54	43.62	41.53	1.78M
November 06, 2025	42.82	42.63	42.63	42.97	42.17	1.68M
November 05, 2025	42.98	43.02	43.02	43.54	42.5	2.36M
November 04, 2025	42.35	42.98	42.98	43.02	41.7	3.01M
November 03, 2025	41	41.98	41.98	42.13	40.86	2.38M
October 31, 2025	40.42	42.03	41.36	42.66	40.1	4.17M
October 30, 2025	39.54	39.87	39.23	39.96	39.38	2.09M
October 29, 2025	39.84	39.53	38.9	40.1	39.26	1.78M
October 28, 2025	40.99	40	39.36	41	39.86	1.85M
October 27, 2025	40.34	40.92	40.27	40.93	40.16	1.55M
October 24, 2025	40.65	40.49	39.84	40.89	40.45	1.26M
October 23, 2025	40.67	40.69	40.69	40.9	40.48	1.1M
October 22, 2025	40.43	40.65	40.65	40.87	40.31	1.02M
October 21, 2025	41.31	40.32	40.32	41.32	40.28	1.03M
October 20, 2025	41.18	41.05	41.05	41.49	40.87	1.34M
October 17, 2025	40.45	41.06	41.06	41.14	40.24	1.7M
October 16, 2025	40.16	40.36	40.36	40.5	40.08	1.95M
October 15, 2025	39.52	40.08	40.08	40.24	39.52	1.74M
October 14, 2025	39.61	39.66	39.66	39.97	39.4	1.61M
October 13, 2025	39.65	39.41	39.41	39.81	39.3	1.6M
October 10, 2025	40.22	39.83	39.83	40.42	39.78	1.77M
October 09, 2025	40.66	40.2	40.2	40.83	40.17	1.14M
October 08, 2025	41.03	40.68	40.68	41.15	40.61	1.48M
October 07, 2025	40.84	41.05	41.05	41.2	40.43	1.81M
October 06, 2025	40.96	40.9	40.9	41.22	40.75	1.62M
October 03, 2025	41.57	41.15	41.15	42.05	41.09	1.29M
October 02, 2025	42.11	41.62	41.62	42.21	41.28	1.52M
October 01, 2025	42.59	42.31	42.31	42.6	42.16	1.59M
September 30, 2025	41.56	42.22	42.22	42.24	41.56	1.38M
September 29, 2025	41.79	41.55	41.55	41.86	41.45	1.11M
September 26, 2025	41.62	41.84	41.84	41.86	41.52	1.12M
September 25, 2025	41.6	41.47	41.47	41.84	41.4	1.32M
September 24, 2025	41.59	41.41	41.41	41.72	41.34	2.29M
September 23, 2025	41.08	41.66	41.66	41.66	40.87	2.07M
September 22, 2025	41.5	41.06	41.06	41.5	41.02	2.84M
September 19, 2025	41.63	41.53	41.53	41.81	41.34	3.56M
September 18, 2025	41.52	41.74	41.74	41.87	41.27	1.6M
September 17, 2025	42.19	41.63	41.63	42.29	41.54	1.77M
September 16, 2025	42.6	42.06	42.06	42.68	42.01	1.55M
September 15, 2025	42.49	42.69	42.69	42.77	42.43	1.44M
September 12, 2025	42.4	42.48	42.48	42.66	42.38	1.55M
September 11, 2025	42.74	42.5	42.5	42.94	42.4	1.54M
September 10, 2025	42.72	42.84	42.84	42.98	42.68	1.85M

Omega Healthcare Investors, Inc. (OHI) NYSE