Education
About Us
Working with TipRanks
Follow Us
Omega Healthcare (OHI)
NYSE:OHI
Time Period
1Y
Events
Historical Prices
Rows:
May 09, 2025
35.54
36.06
35.47
35.86
35.86
+0.87%
1,890,958
0.74
May 08, 2025
35.58
35.99
35.09
35.55
35.55
-0.31%
3,747,800
1.47
May 07, 2025
35.87
36.22
35.49
35.66
35.66
-0.67%
4,816,534
1.92
May 06, 2025
36.04
36.47
35.86
35.90
35.90
-0.77%
4,182,518
1.69
May 05, 2025
36.47
36.77
35.98
36.18
36.18
-0.47%
3,219,539
1.31
May 02, 2025
37.47
37.95
36.50
37.02
36.35
-2.22%
4,914,507
2.03
May 01, 2025
39.00
39.14
38.38
38.56
37.86
+0.57%
2,794,800
1.16
Apr 30, 2025
38.38
39.08
38.30
39.05
38.34
+4.03%
2,375,065
0.99
Apr 29, 2025
37.99
38.40
37.73
38.23
37.54
+2.43%
2,199,555
0.92
Apr 28, 2025
37.72
38.09
37.46
38.01
37.32
+2.57%
2,081,856
0.87
Apr 25, 2025
38.03
38.10
37.54
37.74
37.06
+1.55%
2,215,607
0.93
Apr 24, 2025
38.04
38.27
37.69
37.85
37.16
+1.39%
2,138,766
0.90
Apr 23, 2025
38.38
38.48
37.80
38.02
37.33
+0.86%
2,482,962
1.05
Apr 22, 2025
38.26
38.68
37.95
38.39
37.70
+3.30%
2,182,866
0.92
Apr 21, 2025
38.43
38.54
37.48
37.85
37.16
-0.06%
3,035,916
1.29
Apr 17, 2025
38.41
38.91
38.31
38.57
37.87
+2.56%
2,136,551
0.91
Apr 16, 2025
38.50
38.71
38.16
38.30
37.61
+2.03%
2,006,704
0.86
Apr 15, 2025
38.42
38.42
37.89
38.23
37.54
+2.09%
2,079,533
0.89
Apr 14, 2025
38.00
38.39
37.72
38.14
37.45
+2.63%
2,301,630
1.00
Apr 11, 2025
37.79
38.01
36.90
37.85
37.16
+2.33%
2,946,179
1.28
Apr 10, 2025
37.28
38.13
36.84
37.67
36.99
+2.14%
2,693,834
1.18
Apr 09, 2025
35.76
37.89
35.04
37.56
36.88
+5.64%
4,677,867
2.09
Apr 08, 2025
37.02
37.26
36.01
36.21
35.55
+1.70%
2,927,052
1.32
Apr 07, 2025
36.02
37.45
35.52
36.26
35.60
-1.10%
2,946,650
1.35
Apr 04, 2025
38.24
38.65
37.18
37.34
36.66
-1.61%
3,313,590
1.53
Apr 03, 2025
38.11
39.65
37.96
38.65
37.95
+3.91%
3,256,513
1.52
Apr 02, 2025
38.08
38.21
37.66
37.88
37.19
+1.34%
2,174,021
1.03
Apr 01, 2025
38.41
38.49
37.75
38.07
37.38
+1.82%
1,674,042
0.79
Mar 31, 2025
38.15
38.52
38.00
38.08
37.39
+1.85%
2,373,979
1.14
Mar 28, 2025
37.80
38.17
37.45
38.08
37.39
+3.42%
1,409,534
0.68
Mar 27, 2025
37.43
38.25
37.43
37.50
36.82
+1.25%
2,218,967
1.08
Mar 26, 2025
37.57
37.84
37.48
37.72
37.04
+2.44%
1,657,038
0.76
Mar 25, 2025
37.90
38.04
37.26
37.50
36.82
+0.50%
1,991,290
0.91
Mar 24, 2025
37.29
38.08
37.20
38.00
37.31
+3.56%
2,075,956
0.95
Mar 21, 2025
37.62
37.76
37.30
37.37
36.69
+1.19%
6,961,235
3.31
Mar 20, 2025
37.85
37.92
37.49
37.61
36.93
+1.22%
1,928,313
0.92
Mar 19, 2025
38.09
38.39
37.44
37.84
37.16
+0.89%
2,122,870
1.02
Mar 18, 2025
38.19
38.63
38.08
38.20
37.51
+1.79%
2,063,363
0.99
Mar 17, 2025
37.50
38.62
37.50
38.22
37.53
+3.47%
1,901,859
0.91
Mar 14, 2025
36.73
37.65
36.73
37.62
36.94
+4.20%
2,371,578
1.14
Mar 13, 2025
36.88
37.54
36.45
36.77
36.10
+2.37%
2,312,595
1.12
Mar 12, 2025
36.63
36.71
35.91
36.58
35.92
+1.65%
1,868,533
0.91
Mar 11, 2025
37.73
37.80
36.26
36.65
35.99
-0.76%
2,350,346
1.14
Mar 10, 2025
37.10
38.14
36.98
37.61
36.93
+3.83%
3,518,255
1.74
Mar 07, 2025
36.10
37.10
36.04
36.89
36.22
+4.39%
2,912,654
1.46
Mar 06, 2025
37.28
37.43
35.87
35.99
35.34
-2.39%
2,517,749
1.27
Mar 05, 2025
37.00
37.61
36.96
37.55
36.87
+2.31%
1,646,259
0.83
Mar 04, 2025
37.81
38.14
37.25
37.38
36.70
+1.09%
2,046,479
1.03
Mar 03, 2025
36.56
37.66
36.51
37.66
36.98
+4.11%
2,626,605
1.34
Feb 28, 2025
36.80
37.01
36.43
36.84
36.17
+1.84%
3,265,146
1.66
Rows: