Omega Healthcare Investors (OHI)
NYSE:OHI
Want to see OHI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
47.91
48.17
47.36
47.90
47.90
-0.75%
2,013,889
0.99
May 21, 2026
48.93
48.97
48.17
48.26
48.26
-1.49%
1,569,795
0.77
May 20, 2026
48.74
49.33
48.57
48.99
48.99
+0.51%
1,954,852
0.96
May 19, 2026
48.36
48.93
48.11
48.74
48.74
+0.87%
2,055,753
1.01
May 18, 2026
47.45
48.38
47.45
48.32
48.32
+2.09%
1,944,184
0.96
May 15, 2026
48.07
48.14
47.24
47.33
47.33
-1.25%
3,392,816
1.70
May 14, 2026
48.20
48.29
47.63
47.93
47.93
-0.15%
2,656,392
1.36
May 13, 2026
47.67
48.03
47.00
48.00
48.00
+0.73%
2,871,038
1.48
May 12, 2026
47.16
47.74
46.82
47.65
47.65
+1.36%
1,902,209
0.96
May 11, 2026
47.50
47.81
46.94
47.01
47.01
-0.38%
1,946,841
0.97
May 08, 2026
46.40
47.28
46.37
47.19
47.19
+2.30%
1,819,843
0.91
May 07, 2026
46.03
46.34
45.34
46.13
46.13
+0.13%
1,971,495
0.99
May 06, 2026
46.04
46.39
45.50
46.07
46.07
-0.11%
3,143,936
1.59
May 05, 2026
46.24
46.40
45.65
46.12
46.12
-0.19%
1,543,556
0.77
May 04, 2026
46.04
46.55
45.63
46.21
46.21
-0.22%
1,949,099
0.96
May 01, 2026
47.00
47.34
46.74
46.98
46.31
+0.02%
1,898,320
0.93
Apr 30, 2026
46.84
47.30
46.61
46.97
46.30
+0.51%
2,458,003
1.20
Apr 29, 2026
47.40
48.34
46.05
46.73
46.06
-1.45%
3,234,420
1.60
Apr 28, 2026
46.99
47.53
46.98
47.42
46.74
+1.61%
3,326,394
1.65
Apr 27, 2026
46.45
47.20
46.45
46.67
46.00
+0.56%
2,176,033
1.08
Apr 24, 2026
46.29
46.61
46.05
46.41
45.75
+0.13%
2,176,102
1.08
Apr 23, 2026
45.25
46.53
45.25
46.35
45.69
+2.98%
2,519,813
1.26
Apr 22, 2026
46.00
46.04
44.67
45.01
44.37
-2.04%
2,724,246
1.37
Apr 21, 2026
46.47
46.47
45.47
45.95
45.29
-1.20%
2,240,062
1.13
Apr 20, 2026
46.92
47.05
46.46
46.51
45.85
-0.66%
1,723,490
0.87
Apr 17, 2026
46.50
46.92
46.43
46.82
46.15
+0.52%
2,291,188
1.16
Apr 16, 2026
46.62
46.96
46.27
46.58
45.92
-0.11%
2,485,911
1.28
Apr 15, 2026
45.44
46.73
45.27
46.63
45.96
+2.42%
2,445,221
1.26
Apr 14, 2026
44.52
45.72
44.30
45.53
44.88
+0.24%
3,551,648
1.85
Apr 13, 2026
45.82
46.06
44.95
45.42
44.77
-0.81%
1,912,844
0.99
Apr 10, 2026
45.67
45.94
45.59
45.79
45.14
+0.15%
1,132,383
0.59
Apr 09, 2026
45.37
46.36
45.05
45.72
45.07
+0.68%
1,530,586
0.79
Apr 08, 2026
45.45
45.86
45.20
45.41
44.76
-0.06%
2,606,065
1.36
Apr 07, 2026
45.07
45.74
44.93
45.44
44.79
+1.20%
1,081,405
0.56
Apr 06, 2026
44.81
45.22
44.72
44.90
44.26
-0.22%
1,054,969
0.54
Apr 03, 2026
44.55
45.22
44.30
45.00
44.36
0.00%
0
0.00
Apr 02, 2026
44.55
45.22
44.30
45.00
44.36
+1.51%
1,513,298
0.77
Apr 01, 2026
43.81
44.55
43.49
44.33
43.70
+1.16%
2,256,061
1.15
Mar 31, 2026
44.27
44.57
43.77
43.82
43.20
-0.63%
2,555,180
1.34
Mar 30, 2026
45.01
45.01
43.92
44.10
43.47
-0.99%
1,696,458
0.89
Mar 27, 2026
44.70
45.03
44.49
44.54
43.90
-0.02%
1,151,902
0.60
Mar 26, 2026
44.63
44.99
44.39
44.55
43.91
-0.40%
1,268,453
0.67
Mar 25, 2026
44.91
45.11
44.64
44.73
44.09
0.00%
1,608,625
0.85
Mar 24, 2026
44.78
45.42
44.61
44.73
44.09
-0.24%
1,745,213
0.94
Mar 23, 2026
45.24
45.78
44.81
44.84
44.20
+0.11%
1,873,904
1.02
Mar 20, 2026
46.90
46.90
44.57
44.79
44.15
-4.31%
3,678,522
2.04
Mar 19, 2026
47.27
47.62
46.53
46.81
46.14
-0.93%
1,693,247
0.94
Mar 18, 2026
47.25
47.75
47.13
47.25
46.58
-0.11%
1,266,059
0.69
Mar 17, 2026
47.84
48.00
47.19
47.30
46.63
-1.11%
2,253,503
1.23
Mar 16, 2026
48.31
48.75
47.78
47.83
47.15
-0.46%
2,131,943
1.16
Rows: