Omega Healthcare Investors, Inc. (OHI) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
OHI Historical Return
If you invested $1000 in Omega Healthcare Investors, Inc. (OHI) 10 years ago, it would be worth $3,371.33 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,323.62, while $1000 invested 1 year ago would be worth $1,098.58. This corresponds to total returns of 237.13%, 132.36%, 9.86%, respectively, with annualized returns of 12.92%, 18.38%, 9.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
OHI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 48.17 | 47.03 | 47.03 | 48.21 | 46.93 | 1.97M |
| November 11, 2026 | 48.33 | 48.12 | 48.12 | 48.49 | 47.73 | 1.53M |
| November 10, 2026 | 48.56 | 48.7 | 48.7 | 48.85 | 47.99 | 1.94M |
| November 09, 2026 | 48.51 | 48.83 | 48.83 | 48.98 | 48.11 | 2.21M |
| November 06, 2026 | 47.34 | 48.19 | 48.19 | 48.53 | 47.24 | 2.17M |
| November 05, 2026 | 48.84 | 47.99 | 47.99 | 49.33 | 47.63 | 2.78M |
| November 04, 2026 | 48.79 | 49.17 | 49.17 | 49.29 | 47.66 | 3.14M |
| November 03, 2026 | 46.91 | 47.53 | 47.53 | 47.66 | 46.82 | 3.33M |
| November 02, 2026 | 46.98 | 47 | 47 | 47.4 | 46.7 | 2.11M |
| October 30, 2026 | 47.26 | 46.98 | 46.98 | 47.49 | 46.81 | 2.33M |
| October 29, 2026 | 46.14 | 46.84 | 46.84 | 47.05 | 45.96 | 2.06M |
| October 28, 2026 | 45.68 | 45.64 | 45.64 | 46 | 45.05 | 3.27M |
| October 27, 2026 | 46.75 | 46.13 | 46.13 | 46.75 | 45.94 | 1.91M |
| October 26, 2026 | 46.4 | 47.01 | 47.01 | 47.29 | 46.3 | 2.03M |
| October 23, 2026 | 46.49 | 46.23 | 46.23 | 46.85 | 45.89 | 1.86M |
| 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 |
AD
