Omega Healthcare Investors, Inc. (OHI) NYSE

44.52

-0.295(-0.66%)

Updated at June 03 11:26AM

Currency In USD

OHI Historical Return

If you invested $1000 in Omega Healthcare Investors, Inc. (OHI) 10 years ago, it would be worth $2,971.63 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,742.95, while $1000 invested 1 year ago would be worth $1,258.55. This corresponds to total returns of 197.16%, 74.3%, 25.86%, respectively, with annualized returns of 11.5%, 11.75%, 25.86%.

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
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
May 26, 2026	48	48.34	48.34	48.59	47.8	2.11M
May 22, 2026	47.91	47.9	47.9	48.17	47.36	2.01M
May 21, 2026	48.93	48.26	48.26	48.97	48.17	1.57M
May 20, 2026	48.74	48.99	48.99	49.33	48.57	1.95M
May 19, 2026	48.36	48.74	48.74	48.93	48.11	2.06M
May 18, 2026	47.45	48.32	48.32	48.38	47.45	1.94M
May 15, 2026	48.07	47.33	47.33	48.14	47.24	3.39M
May 14, 2026	48.2	47.93	47.93	48.29	47.63	2.06M
May 13, 2026	47.67	48	48	48.03	47	2.87M
May 12, 2026	47.16	47.65	47.65	47.74	46.82	1.38M
May 11, 2026	47.5	47.01	47.01	47.81	46.94	1.95M
May 08, 2026	46.4	47.19	47.19	47.28	46.37	1.82M
May 07, 2026	46.03	46.13	46.13	46.34	45.34	1.97M
May 06, 2026	46.04	46.07	46.07	46.39	45.5	3.14M
May 05, 2026	46.24	46.12	46.12	46.4	45.65	1.54M
May 04, 2026	46.04	46.21	46.21	46.55	45.63	1.92M
May 01, 2026	47	46.98	46.98	47.34	46.74	1.9M
April 30, 2026	46.84	46.97	46.97	47.3	46.61	2.38M
April 29, 2026	47.4	46.73	46.73	48.34	46.05	3.23M
April 28, 2026	46.99	47.42	47.42	47.53	46.98	3.03M
April 27, 2026	46.45	46.67	46.67	47.2	46.45	2.03M
April 24, 2026	46.29	46.41	46.41	46.61	46.05	2.1M
April 23, 2026	45.25	46.35	46.35	46.53	45.25	2.49M
April 22, 2026	46	45.01	45.01	46.04	44.67	2.72M
April 21, 2026	46.47	45.95	45.95	46.47	45.47	2.24M
April 20, 2026	46.92	46.51	46.51	47.05	46.46	1.72M
April 17, 2026	46.5	46.82	46.82	46.92	46.43	2.27M
April 16, 2026	46.62	46.58	46.58	46.96	46.27	2.47M
April 15, 2026	45.44	46.63	46.63	46.73	45.27	2.39M
April 14, 2026	44.52	45.53	45.53	45.72	44.3	3.55M
April 13, 2026	45.82	45.42	45.42	46.06	44.95	1.91M
April 10, 2026	45.67	45.79	45.79	45.94	45.59	1.13M
April 09, 2026	45.37	45.72	45.72	46.36	45.05	1.53M
April 08, 2026	45.45	45.42	45.42	45.86	45.2	1.64M
April 07, 2026	45.07	45.44	45.44	45.74	44.93	1.08M
April 06, 2026	44.81	44.9	44.91	45.22	44.72	1.05M
April 02, 2026	44.55	45	45	45.22	44.3	1.51M
April 01, 2026	43.81	44.33	44.33	44.55	43.49	2.26M
March 31, 2026	44.27	43.82	43.82	44.57	43.77	2.55M
March 30, 2026	45.01	44.1	44.1	45.01	43.92	1.69M
March 27, 2026	44.7	44.54	44.54	45.03	44.49	1.15M
March 26, 2026	44.63	44.55	44.55	44.99	44.39	1.27M
March 25, 2026	44.91	44.73	44.73	45.11	44.64	1.61M
March 24, 2026	44.78	44.73	44.73	45.42	44.61	1.75M
March 23, 2026	45.24	44.84	44.84	45.78	44.81	1.87M
March 20, 2026	46.9	44.79	44.79	46.9	44.57	3.68M
March 19, 2026	47.27	46.81	46.81	47.62	46.53	1.67M
March 18, 2026	47.25	47.25	47.25	47.75	47.13	1.27M
March 17, 2026	47.84	47.3	47.3	48	47.19	2.25M
March 16, 2026	48.31	47.83	47.83	48.75	47.78	2.13M
March 13, 2026	48.8	48.05	48.05	49.12	47.99	1.48M
March 12, 2026	47.77	48.4	48.4	48.75	47.53	1.92M
March 11, 2026	48.13	47.89	47.89	48.29	47.59	1.49M
March 10, 2026	47.7	48.31	48.31	48.45	47.35	2.18M
March 09, 2026	47.69	47.75	47.75	48.27	47.31	2.01M