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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.87	46.57	46.57	46.9	46.33	1.82M
February 19, 2026	46.92	46.53	46.53	47.24	46.28	1.45M
February 18, 2026	47.77	46.74	46.74	47.89	46.68	1.47M
February 17, 2026	47.73	47.9	47.9	47.94	47.33	1.87M
February 13, 2026	47.21	47.4	47.4	47.61	46.83	2.23M
February 12, 2026	46.95	47.04	47.04	47.94	46.83	3.7M
February 11, 2026	45.55	46.78	46.78	47.26	45.38	3.18M
February 10, 2026	45	45.44	45.44	45.62	44.75	1.81M
February 09, 2026	44.72	44.79	44.79	45.13	44.48	1.47M
February 06, 2026	45.82	45.28	44.61	45.86	44.99	2.31M
February 05, 2026	43.47	45.57	44.9	46.18	43.47	3.79M
February 04, 2026	43.19	42.96	42.32	43.4	42.69	2.79M
February 03, 2026	43.02	42.92	42.92	43.17	42.25	1.92M
February 02, 2026	43.85	43.02	43.02	43.97	42.99	2.3M
January 30, 2026	43.39	43.88	43.88	43.94	42.92	2.14M
January 29, 2026	42.4	43.41	43.41	43.43	42.18	2.65M
January 28, 2026	43.11	43.16	43.16	43.64	42.95	2.19M
January 27, 2026	44.11	43.18	43.18	44.25	43.17	2.39M
January 26, 2026	43.84	44	44	44.22	43.63	1.63M
January 23, 2026	43.26	43.7	43.7	43.77	42.91	1.86M
January 22, 2026	44.54	43.25	43.25	44.7	43.23	2.12M
January 21, 2026	45.05	44.7	44.7	45.2	44.35	1.82M
January 20, 2026	44.75	45.04	45.04	45.16	44.54	1.83M
January 16, 2026	44.07	44.72	44.72	44.86	44.07	2.54M
January 15, 2026	44.5	44.48	44.48	44.91	44.31	2.08M
January 14, 2026	44.56	44.3	44.3	44.87	43.65	2.18M
January 13, 2026	44.44	44.56	44.56	45	44.35	1.58M
January 12, 2026	44.42	44.44	44.44	44.9	44.35	1.48M
January 09, 2026	44.5	44.27	44.27	45.24	44.26	1.62M
January 08, 2026	45.19	44.68	44.68	45.4	44.09	1.83M
January 07, 2026	44.69	45.14	45.14	45.62	44.59	1.85M
January 06, 2026	43.53	44.38	44.38	44.56	43.53	1.69M
January 05, 2026	44.29	43.74	43.74	44.35	42.9	1.85M
January 02, 2026	44.18	44.53	44.53	44.84	43.92	1.15M
December 31, 2025	44.8	44.34	44.34	44.8	44.23	1.25M
December 30, 2025	44.59	44.82	44.82	44.88	44.41	1.35M
December 29, 2025	44.68	44.6	44.6	44.75	44.42	923,245
December 26, 2025	44.19	44.46	44.46	44.5	44.18	698,949
December 24, 2025	43.96	44.27	44.27	44.37	43.92	566,525
December 23, 2025	43.78	43.86	43.86	44.04	43.48	1.06M
December 22, 2025	43.87	43.61	43.61	43.93	43.42	1.61M
December 19, 2025	44.53	43.97	43.97	44.54	43.92	4M
December 18, 2025	44.59	44.51	44.51	44.95	44.47	1.94M
December 17, 2025	44.2	44.51	44.51	44.62	44.09	1.71M
December 16, 2025	44.54	44.2	44.2	44.85	44.03	1.9M
December 15, 2025	44.12	44.54	44.54	44.59	44.07	2.55M
December 12, 2025	43.89	43.97	43.97	44.16	43.74	2M
December 11, 2025	44.76	43.73	43.73	44.94	43.44	2.38M
December 10, 2025	45.36	44.47	44.47	45.61	44.44	2.28M
December 09, 2025	45.97	45.24	45.24	46.29	45.19	2.48M
December 08, 2025	45.5	45.69	45.69	46.03	45.39	1.82M
December 05, 2025	45.79	45.73	45.73	46.1	45.72	1.61M
December 04, 2025	45.7	45.91	45.91	46.36	45.6	1.3M
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

Omega Healthcare Investors, Inc. (OHI) NYSE