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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	43.23	42.83	42.83	43.23	42.57	1.46M
September 08, 2025	42.51	43.34	43.34	43.41	42.51	1.39M
September 05, 2025	43	43.14	43.14	43.14	42.55	1.47M
September 04, 2025	42.68	42.73	42.73	42.87	42.39	1.87M
September 03, 2025	42.54	42.48	42.48	42.95	42.41	1.82M
September 02, 2025	42.55	42.66	42.66	42.78	42.33	1.95M
August 29, 2025	42.3	42.57	42.57	42.57	42.14	1.77M
August 28, 2025	42.52	42.2	42.2	42.67	41.87	1.97M
August 27, 2025	42.12	42.63	42.63	42.7	42.09	2.24M
August 26, 2025	41.99	41.99	41.99	42.43	41.97	2.07M
August 25, 2025	42.26	42.03	42.03	42.52	42.03	1.38M
August 22, 2025	42.5	42.26	42.26	42.8	42.18	1.51M
August 21, 2025	41.77	42.36	42.36	42.46	41.75	1.4M
August 20, 2025	41.5	41.84	41.84	42.1	41.46	2.36M
August 19, 2025	40.79	41.27	41.27	41.31	40.78	1.87M
August 18, 2025	41	40.76	40.76	41.04	40.71	1.65M
August 15, 2025	40.83	41.01	41.01	41.19	40.78	2.15M
August 14, 2025	40.43	40.84	40.84	41.06	40.39	2.7M
August 13, 2025	40.5	40.4	40.4	40.57	39.93	3.91M
August 12, 2025	40.29	40.44	40.44	40.49	39.86	2.39M
August 11, 2025	40.05	40.19	40.19	40.23	39.77	1.79M
August 08, 2025	40.17	39.95	39.95	40.22	39.79	2.38M
August 07, 2025	40.35	40.13	40.13	40.57	40.06	2.56M
August 06, 2025	40.18	40.35	40.35	40.56	40.03	2.45M
August 05, 2025	39.72	40	40	40.16	39.5	2.08M
August 04, 2025	39.32	39.79	39.79	39.92	39.25	2.33M
August 01, 2025	39.5	39.95	39.28	40.1	39.08	3.3M
July 31, 2025	38.72	38.9	38.25	39.1	38.71	2.56M
July 30, 2025	39.21	38.83	38.18	39.72	38.59	2.53M
July 29, 2025	38.33	39.11	38.45	39.22	38.23	2.46M
July 28, 2025	39.03	38.24	37.6	39.15	38.23	1.91M
July 25, 2025	39.07	39.11	39.11	39.18	38.82	1.42M
July 24, 2025	39.03	39	39	39.14	38.79	1.22M
July 23, 2025	38.46	39.03	39.03	39.09	38.45	1.74M
July 22, 2025	38.15	38.63	38.63	38.66	38.02	1.46M
July 21, 2025	37.94	38.05	38.05	38.14	37.7	1.71M
July 18, 2025	37.86	37.94	37.94	38.06	37.73	1.48M
July 17, 2025	37.99	37.8	37.8	38.11	37.58	2.27M
July 16, 2025	38.2	37.98	37.98	38.25	37.82	1.77M
July 15, 2025	38.18	38	38	38.43	37.94	2.38M
July 14, 2025	38.05	38.35	38.35	38.49	37.74	3.2M
July 11, 2025	36.58	37.54	37.54	37.8	36.45	3.54M
July 10, 2025	36.05	36.65	36.65	36.78	35.7	4.25M
July 09, 2025	36.31	36.38	36.38	36.55	36.14	1.68M
July 08, 2025	36.24	36.29	36.29	36.64	36.2	1.74M
July 07, 2025	36.81	36.49	36.49	37.01	36.32	2.14M
July 03, 2025	36.3	36.67	36.67	36.87	36.3	1.15M

Omega Healthcare Investors, Inc. (OHI) NYSE