Omega Healthcare Investors, Inc. (OHI) NYSE

Currency In USD

OHI Historical Return

If you invested $1000 in Omega Healthcare Investors, Inc. (OHI) 10 years ago, it would be worth $2,994.83 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,234.56, while $1000 invested 1 year ago would be worth $1,173.64. This corresponds to total returns of 199.48%, 123.46%, 17.36%, respectively, with annualized returns of 11.59%, 17.46%, 17.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OHI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2026	44.92	46.3	46.3	46.42	44.86	2.01M
October 21, 2026	45.59	44.45	44.45	45.64	44.36	1.7M
October 20, 2026	45.22	45.55	45.55	45.87	45.07	1.61M
October 19, 2026	45.37	44.89	44.89	45.59	44.88	1.32M
October 16, 2026	45.62	45.64	45.64	46.01	45.2	1.23M
October 15, 2026	45.7	45.53	45.53	46.2	45.34	1.37M
October 14, 2026	45.29	45.09	45.09	45.55	44.89	1.35M
October 13, 2026	45.57	45.22	45.22	45.76	44.88	1.17M
October 12, 2026	44.45	45.17	45.17	45.21	44.28	1.35M
October 09, 2026	44.1	44.41	44.41	44.67	44.08	1.38M
October 08, 2026	43.72	44.14	44.14	44.31	43.45	2.16M
October 07, 2026	44.82	43.75	43.75	44.99	43.74	1.95M
October 06, 2026	45.34	44.77	44.77	45.56	44.46	3.13M
October 05, 2026	46.05	45.36	45.36	46.24	45.25	3.87M
October 02, 2026	45.25	45.72	45.72	45.98	44.91	2.28M
October 01, 2026	46.19	45.23	45.23	46.19	45.15	1.73M
September 30, 2026	46.62	46.31	46.31	46.67	46.19	1.99M
September 29, 2026	46.48	46.54	46.54	46.9	46.36	1.1M
September 28, 2026	46.41	46.68	46.68	46.8	46.23	1.66M
September 25, 2026	46.2	46.28	46.28	46.38	45.88	1.35M
September 24, 2026	46.44	46.33	46.33	46.9	46.24	1.77M
September 23, 2026	46.33	46.17	46.17	46.66	46.03	1.95M
September 22, 2026	46.87	46.47	46.47	46.87	46.25	1.97M
September 21, 2026	46.55	46.83	46.83	47.15	46.51	1.59M
September 18, 2026	47.13	46.66	46.66	47.28	46.4	4.76M
September 17, 2026	46.8	47.37	47.37	47.61	46.8	1.93M
September 16, 2026	47.03	46.91	46.91	47.52	46.66	1.8M
September 15, 2026	47.49	47.13	47.13	47.66	46.65	2.13M
September 11, 2026	47.85	46.99	46.99	47.85	46.71	3.04M
September 10, 2026	47.66	46.95	46.95	47.89	46.57	2.61M
September 09, 2026	47.02	47.19	47.19	47.29	46.43	2.33M
September 08, 2026	46.24	47.03	47.03	47.3	45.76	2.1M
September 04, 2026	46.84	46.38	46.38	47.28	46.34	1.35M
September 03, 2026	47.29	47.04	47.04	47.31	46.72	1.53M
September 02, 2026	46.94	46.99	46.99	47.14	46.35	1.91M
September 01, 2026	45.99	46.79	46.79	46.95	45.89	1.79M
August 31, 2026	45.78	45.72	45.72	46.04	45.24	1.86M
August 28, 2026	46.41	45.99	45.99	46.43	45.88	913,654
August 27, 2026	46.86	46.29	46.29	46.86	45.99	996,780
August 26, 2026	47.12	46.97	46.97	47.23	46.79	1.07M
August 25, 2026	46.68	46.95	46.95	46.99	46.26	1.47M
August 24, 2026	46.61	46.59	46.59	47.18	46.52	1.22M
August 21, 2026	46.66	46.61	46.61	46.86	46.19	2.44M
August 20, 2026	46.97	46.75	46.75	47.35	46.72	2.62M
August 19, 2026	46.57	46.92	46.92	46.97	46.35	1.17M
August 18, 2026	46.65	46.44	46.44	47.1	46.34	1.6M
August 17, 2026	46.45	46.57	46.57	46.58	46.09	1.83M
August 14, 2026	46.03	46.53	46.53	46.71	45.72	1.79M
August 13, 2026	46.23	46.01	46.01	46.61	45.9	1.35M
August 12, 2026	45.45	45.87	45.87	46.14	45.44	1.84M
August 11, 2026	47.18	45.57	45.57	47.35	45.53	2.08M
August 10, 2026	48.26	47.39	47.39	48.26	47.17	1.82M
August 07, 2026	48.51	48.46	48.46	48.72	48.34	1.2M
August 06, 2026	49.24	48.68	48.68	49.29	48.26	1.66M
August 05, 2026	48.91	48.69	48.69	48.97	48.21	1.81M
August 04, 2026	49.01	48.74	48.74	49.01	47.63	2.07M
August 03, 2026	49.95	49.01	49.01	50.19	48.78	1.91M
July 31, 2026	50.25	50.63	50.63	50.86	49.49	2.43M
July 30, 2026	52.39	50.4	50.4	52.39	49.76	2.29M
July 29, 2026	51.84	51.37	51.37	51.9	51.05	2.45M