Education
About Us
Working with TipRanks
Follow Us
Omega Healthcare (OHI)
NYSE:OHI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
44.53
44.54
43.92
43.97
43.97
-1.21%
4,004,174
2.22
Dec 18, 2025
44.59
44.95
44.47
44.51
44.51
0.00%
1,941,519
1.06
Dec 17, 2025
44.20
44.62
44.09
44.51
44.51
+0.70%
1,711,144
0.94
Dec 16, 2025
44.54
44.85
44.03
44.20
44.20
-0.76%
1,902,401
1.04
Dec 15, 2025
44.12
44.59
44.07
44.54
44.54
+1.30%
2,548,095
1.41
Dec 12, 2025
43.89
44.16
43.74
43.97
43.97
+0.55%
1,996,685
1.11
Dec 11, 2025
44.76
44.94
43.44
43.73
43.73
-1.66%
2,382,451
1.33
Dec 10, 2025
45.36
45.61
44.44
44.47
44.47
-1.70%
2,278,392
1.28
Dec 09, 2025
45.97
46.29
45.19
45.24
45.24
-0.98%
2,484,123
1.41
Dec 08, 2025
45.50
46.03
45.39
45.69
45.69
-0.09%
1,824,875
1.04
Dec 05, 2025
45.79
46.10
45.72
45.73
45.73
-0.39%
1,612,732
0.92
Dec 04, 2025
45.70
46.36
45.60
45.91
45.91
+0.50%
1,297,213
0.74
Dec 03, 2025
46.22
46.22
45.36
45.68
45.68
-0.74%
1,397,960
0.79
Dec 02, 2025
45.87
46.19
45.44
46.02
46.02
+0.44%
1,782,961
1.01
Dec 01, 2025
45.73
46.07
45.68
45.82
45.82
-0.22%
1,810,769
1.02
Nov 28, 2025
45.64
46.10
45.54
45.92
45.92
+0.22%
748,940
0.42
Nov 26, 2025
45.43
46.16
45.43
45.82
45.82
+0.70%
1,566,879
0.88
Nov 25, 2025
45.24
45.91
45.24
45.50
45.50
+0.98%
1,574,733
0.87
Nov 24, 2025
45.11
45.56
44.88
45.06
45.06
+0.04%
2,633,910
1.47
Nov 21, 2025
44.68
45.19
44.20
45.04
45.04
+1.01%
2,434,114
1.37
Nov 20, 2025
45.00
45.41
44.57
44.59
44.59
-0.29%
1,631,814
0.92
Nov 19, 2025
44.90
45.31
44.52
44.72
44.72
-0.89%
1,784,450
1.01
Nov 18, 2025
44.34
45.47
44.19
45.12
45.12
+2.13%
2,895,230
1.65
Nov 17, 2025
44.05
44.38
44.00
44.18
44.18
+0.48%
1,619,232
0.92
Nov 14, 2025
43.41
43.98
43.35
43.97
43.97
+1.20%
1,938,272
1.10
Nov 13, 2025
43.56
43.76
43.39
43.45
43.45
-0.50%
1,418,315
0.80
Nov 12, 2025
44.15
44.40
43.59
43.67
43.67
-1.02%
1,545,311
0.86
Nov 11, 2025
44.06
44.17
43.63
44.12
44.12
+0.46%
1,659,528
0.91
Nov 10, 2025
43.54
44.21
43.36
43.92
43.92
+0.87%
1,767,902
0.96
Nov 07, 2025
43.40
43.62
41.53
43.54
43.54
+2.13%
1,775,263
0.97
Nov 06, 2025
42.82
42.97
42.17
42.63
42.63
-0.91%
1,680,695
0.91
Nov 05, 2025
42.98
43.54
42.50
43.02
43.02
+0.09%
2,363,919
1.28
Nov 04, 2025
42.35
43.02
41.70
42.98
42.98
+2.38%
3,012,743
1.64
Nov 03, 2025
41.00
42.13
40.86
41.98
41.98
+1.50%
2,383,095
1.30
Oct 31, 2025
40.42
42.66
40.10
42.03
41.36
+7.13%
4,165,805
2.31
Oct 30, 2025
39.54
39.96
39.38
39.87
39.23
+2.50%
2,088,168
1.14
Oct 29, 2025
39.84
40.10
39.26
39.53
38.90
+0.43%
1,777,651
0.97
Oct 28, 2025
40.99
41.00
39.86
40.00
39.36
-0.66%
1,854,874
1.00
Oct 27, 2025
40.34
40.93
40.16
40.92
40.27
+2.70%
1,547,226
0.83
Oct 24, 2025
40.65
40.89
40.45
40.49
39.84
+1.12%
1,256,775
0.67
Oct 23, 2025
40.67
40.90
40.48
40.69
40.04
+1.72%
1,097,027
0.58
Oct 22, 2025
40.43
40.87
40.31
40.65
40.00
+2.45%
1,020,049
0.54
Oct 21, 2025
41.31
41.32
40.28
40.32
39.68
-0.19%
1,032,395
0.55
Oct 20, 2025
41.18
41.49
40.87
41.05
40.40
+1.60%
1,338,901
0.71
Oct 17, 2025
40.45
41.14
40.24
41.06
40.40
+3.38%
1,700,164
0.90
Oct 16, 2025
40.16
40.50
40.08
40.36
39.72
+2.33%
1,952,447
1.03
Oct 15, 2025
39.52
40.24
39.52
40.08
39.44
+2.70%
1,737,262
0.92
Oct 14, 2025
39.61
39.97
39.40
39.66
39.03
+2.27%
1,611,825
0.85
Oct 13, 2025
39.65
39.81
39.30
39.41
38.78
+0.55%
1,603,427
0.84
Oct 10, 2025
40.22
40.42
39.78
39.83
39.20
+0.69%
1,765,210
0.91
Rows: