Omega Healthcare (OHI)
NYSE:OHI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
45.37
46.36
45.05
45.72
45.72
+0.68%
1,530,586
0.79
Apr 08, 2026
45.45
45.86
45.20
45.41
45.41
-0.07%
2,605,908
1.36
Apr 07, 2026
45.07
45.74
44.93
45.44
45.44
+1.20%
1,081,405
0.56
Apr 06, 2026
44.81
45.22
44.72
44.90
44.90
-0.22%
1,054,969
0.54
Apr 03, 2026
44.55
45.22
44.30
45.00
45.00
0.00%
0
0.00
Apr 02, 2026
44.55
45.22
44.30
45.00
45.00
+1.51%
1,513,298
0.77
Apr 01, 2026
43.81
44.55
43.49
44.33
44.33
+1.16%
2,256,061
1.15
Mar 31, 2026
44.27
44.57
43.77
43.82
43.82
-0.63%
2,555,180
1.34
Mar 30, 2026
45.01
45.01
43.92
44.10
44.10
-0.99%
1,696,458
0.89
Mar 27, 2026
44.70
45.03
44.49
44.54
44.54
-0.02%
1,151,867
0.60
Mar 26, 2026
44.63
44.99
44.39
44.55
44.55
-0.40%
1,268,430
0.67
Mar 25, 2026
44.91
45.11
44.64
44.73
44.73
0.00%
1,608,472
0.85
Mar 24, 2026
44.78
45.42
44.61
44.73
44.73
-0.25%
1,745,041
0.94
Mar 23, 2026
45.24
45.78
44.81
44.84
44.84
+0.11%
1,873,902
1.02
Mar 20, 2026
46.90
46.90
44.57
44.79
44.79
-4.32%
3,678,177
2.04
Mar 19, 2026
47.27
47.62
46.53
46.81
46.81
-0.93%
1,673,323
0.93
Mar 18, 2026
47.25
47.75
47.13
47.25
47.25
-0.11%
1,266,019
0.69
Mar 17, 2026
47.84
48.00
47.19
47.30
47.30
-1.11%
2,253,036
1.23
Mar 16, 2026
48.31
48.75
47.78
47.83
47.83
-0.46%
2,131,919
1.16
Mar 13, 2026
48.80
49.12
47.99
48.05
48.05
-0.72%
1,570,661
0.86
Mar 12, 2026
47.77
48.75
47.53
48.40
48.40
+1.06%
2,033,971
1.10
Mar 11, 2026
48.13
48.29
47.59
47.89
47.89
-0.87%
1,536,959
0.83
Mar 10, 2026
47.70
48.45
47.35
48.31
48.31
+1.17%
2,177,752
1.17
Mar 09, 2026
47.69
48.27
47.31
47.75
47.75
+0.13%
2,012,334
1.08
Mar 06, 2026
46.96
47.84
46.75
47.69
47.69
+1.32%
2,139,634
1.15
Mar 05, 2026
46.93
47.20
46.49
47.07
47.07
-0.65%
1,764,217
0.95
Mar 04, 2026
47.25
47.42
46.84
47.38
47.38
-0.17%
1,501,168
0.80
Mar 03, 2026
47.73
47.87
47.08
47.46
47.46
-1.35%
1,714,139
0.92
Mar 02, 2026
48.20
48.55
47.81
48.11
48.11
-0.33%
1,597,237
0.86
Feb 27, 2026
47.93
49.14
47.91
48.27
48.27
+0.37%
2,928,527
1.59
Feb 26, 2026
47.67
48.11
47.17
48.09
48.09
+1.26%
1,674,833
0.91
Feb 25, 2026
47.08
47.51
46.99
47.49
47.49
+0.79%
1,408,249
0.77
Feb 24, 2026
47.02
47.50
46.63
47.12
47.12
+0.19%
1,920,782
1.07
Feb 23, 2026
46.70
47.58
46.70
47.03
47.03
+0.99%
2,226,552
1.24
Feb 20, 2026
46.87
46.90
46.33
46.57
46.57
+0.09%
1,816,151
1.02
Feb 19, 2026
46.92
47.24
46.28
46.53
46.53
-0.45%
1,485,336
0.82
Feb 18, 2026
47.77
47.89
46.68
46.74
46.74
-2.42%
1,470,092
0.81
Feb 17, 2026
47.73
47.94
47.33
47.90
47.90
+1.05%
1,871,388
1.03
Feb 16, 2026
47.21
47.61
46.83
47.40
47.40
0.00%
0
0.00
Feb 13, 2026
47.21
47.61
46.83
47.40
47.40
+0.77%
2,226,208
1.20
Feb 12, 2026
46.95
47.94
46.83
47.04
47.04
+0.56%
3,699,928
2.03
Feb 11, 2026
45.49
47.26
45.34
46.78
46.78
+4.44%
3,734,547
2.08
Feb 10, 2026
45.00
45.62
44.75
45.44
45.44
+1.45%
1,812,380
1.01
Feb 09, 2026
44.72
45.13
44.48
44.79
44.79
+0.40%
1,467,800
0.82
Feb 06, 2026
45.82
45.86
44.99
45.28
44.61
-0.63%
2,314,912
1.30
Feb 05, 2026
43.47
46.18
43.47
45.57
44.90
+6.07%
3,788,478
2.17
Feb 04, 2026
43.19
43.40
42.69
42.96
42.32
+0.07%
2,788,866
1.61
Feb 03, 2026
43.08
43.17
42.25
42.93
42.29
-0.21%
2,702,133
1.58
Feb 02, 2026
43.85
43.97
42.99
43.02
42.38
-1.96%
2,299,025
1.34
Jan 30, 2026
43.39
43.94
42.92
43.88
43.23
+1.08%
2,144,329
1.24
Rows: