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 $2,740.15 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,055.11, while $1000 invested 1 year ago would be worth $1,143.8. This corresponds to total returns of 174.02%, 105.51%, 14.38%, respectively, with annualized returns of 10.6%, 15.49%, 14.38%.

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
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
July 28, 2026	52	51.64	51.64	52.07	51.36	2.65M
July 27, 2026	51.51	51.4	51.4	51.61	51.17	1.61M
July 23, 2026	50.76	50.97	50.97	51.37	50.66	2.06M
July 22, 2026	50.89	50.61	50.61	51.05	50.37	1.9M
July 21, 2026	49.48	50.6	50.6	50.63	49.42	2.55M
July 20, 2026	50.14	49.58	49.58	50.37	49.37	1.91M
July 17, 2026	50.15	50.21	50.21	50.75	49.71	2.09M
July 16, 2026	48.55	49.87	49.87	49.88	48.13	1.71M
July 15, 2026	48.1	47.95	47.95	48.46	47.68	1.85M
July 14, 2026	48.4	48.29	48.29	48.68	48.16	1.31M
July 13, 2026	48.43	48.44	48.44	48.91	48.32	1.12M
July 10, 2026	48.96	48.3	48.3	48.97	47.83	1.51M
July 09, 2026	49.46	48.83	48.83	49.55	48.79	1.23M
July 08, 2026	49.73	49.36	49.36	49.74	49.22	1.5M
July 07, 2026	49.3	49.62	49.62	50.1	49.3	1.49M
July 06, 2026	49.49	49.02	49.02	49.59	48.77	1.61M
July 02, 2026	48.34	49.4	49.4	49.41	48.16	1.63M
July 01, 2026	47.9	48.17	48.17	48.4	47.74	2.08M
June 30, 2026	47.65	47.68	47.68	48.41	47.6	2.17M
June 29, 2026	47.81	48.11	48.11	48.21	47.49	1.8M
June 26, 2026	47.86	48.06	48.06	48.42	47.74	2.98M
June 25, 2026	47.33	47.62	47.62	47.75	46.94	2.08M
June 24, 2026	46.6	47.38	47.38	47.71	46.5	2.18M
June 23, 2026	45.33	46.41	46.41	46.56	45.33	2.01M
June 22, 2026	44.61	45.1	45.1	45.29	44.3	1.93M
June 18, 2026	44.98	44.53	44.53	44.98	44.18	4.14M
June 17, 2026	45.34	44.64	44.64	45.49	44.48	2.2M
June 16, 2026	45.28	45.5	45.5	45.57	44.77	2.72M
June 15, 2026	45.37	45.21	45.21	45.83	44.77	3.42M
June 12, 2026	45.5	45.77	45.77	46.37	45.39	1.47M
June 11, 2026	46.01	45.28	45.28	46.34	45.27	2.44M
June 10, 2026	46	45.86	45.86	46.46	45.54	2.45M
June 09, 2026	44	45.67	45.67	45.69	43.95	3.24M
June 08, 2026	44.3	43.8	43.8	44.73	43.39	4.57M
June 05, 2026	43.65	44.47	44.47	45.16	43.59	3.52M
June 04, 2026	44.63	43.67	43.67	44.92	43.15	2.33M
June 03, 2026	44.48	44.05	44.05	45.13	44.04	2.07M
June 02, 2026	45.27	44.81	44.81	45.67	44.71	2.86M
June 01, 2026	46.53	45.38	45.38	46.84	45.37	2.2M
May 29, 2026	47.1	46.76	46.76	47.1	46.4	3.05M
May 28, 2026	47.81	47.04	47.04	47.86	46.78	1.88M
May 27, 2026	48.2	47.73	47.73	48.29	47.57	2.62M