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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	36.64	36.49	36.49	36.75	36.39	2.46M
July 01, 2025	36.75	36.67	36.67	37.07	36.58	2.23M
June 30, 2025	36.58	36.65	36.65	36.69	36.16	1.63M
June 27, 2025	36.66	36.58	36.58	36.94	36.37	3.76M
June 26, 2025	36.78	36.75	36.75	37.04	36.32	1.96M
June 25, 2025	36.82	36.64	36.64	37.01	36.46	2.82M
June 24, 2025	37.16	37.11	37.11	37.45	36.95	2.35M
June 23, 2025	37.08	37.3	37.3	37.4	36.93	2.29M
June 20, 2025	37	36.95	36.95	37.2	36.65	6.2M
June 18, 2025	37	37	37	37.07	36.46	3.67M
June 17, 2025	36.5	36.9	36.9	37.04	36.38	3.84M
June 16, 2025	37	36.09	36.09	37.29	35.88	1.95M
June 13, 2025	37.07	37.02	37.02	37.14	36.66	2.23M
June 12, 2025	37.04	37.02	37.02	37.05	36.57	2.95M
June 11, 2025	36.74	37.02	37.02	37.49	36.66	2.01M

Omega Healthcare Investors, Inc. (OHI) NYSE