Get the Stockscreener App
45.12
2.13%
0.94
After Hours:
45.38
0.26
+0.58%
Overview
News
Price History
Option Chain
Financials
Why OHI Down?
Discussions
Forecast
Dividend History
Omega Healthcare Investors Inc Stock (OHI) Price History
The historical daily chart and data for Omega Healthcare Investors Inc stock (OHI), show that the latest closing stock price as of November 18, 2025, is $45.12.
- Omega Healthcare Investors Inc all-time high stock price is $45.47, occurred on November 18, 2025.
- The lowest Omega Healthcare Investors Inc stock price recorded was $13.33 on March 18, 2020. Since then, Omega Healthcare Investors Inc's stock price has risen over 238.48% to $45.12 now.
- The 52-week high stock price for OHI is $45.47, representing a 0.78% increase from the current share price, occurred on November 18, 2025.
- The 52-week low stock price for OHI is $35.04, indicating a -22.34% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Omega Healthcare Investors Inc (OHI) stock in the beginning of 2024 was $30.07. The stock closed the year at $27.95, a loss of over -7.05% for the year.
The table below shows more information about OHI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2025 | $45.47 | $44.19 | $1.28 | 2,840,299.0 | +2.13% |
| Nov 17, 2025 | $44.38 | $44.00 | $0.38 | 1,618,903.0 | +0.48% |
| Nov 14, 2025 | $43.98 | $43.35 | $0.63 | 1,938,220.0 | +1.20% |
| Nov 13, 2025 | $43.76 | $43.38 | $0.37 | 1,418,014.0 | -0.50% |
| Nov 12, 2025 | $44.40 | $43.59 | $0.81 | 1,544,737.0 | -1.02% |
| Nov 11, 2025 | $44.17 | $43.63 | $0.5425 | 1,659,529.0 | +0.46% |
| Nov 10, 2025 | $44.21 | $43.36 | $0.85 | 1,766,386.0 | +0.87% |
| Nov 07, 2025 | $43.62 | $41.53 | $2.09 | 1,775,295.0 | +2.13% |
| Nov 06, 2025 | $42.97 | $42.17 | $0.7999 | 1,679,477.0 | -0.91% |
| Nov 05, 2025 | $43.54 | $42.50 | $1.04 | 2,363,789.0 | +0.09% |
| Nov 04, 2025 | $43.02 | $41.70 | $1.33 | 3,012,164.0 | +2.38% |
| Nov 03, 2025 | $42.13 | $40.86 | $1.27 | 2,382,814.0 | -0.12% |
| Oct 31, 2025 | $42.66 | $40.10 | $2.56 | 4,165,537.0 | +5.42% |
| Oct 30, 2025 | $39.96 | $39.38 | $0.58 | 2,034,515.0 | +0.86% |
| Oct 29, 2025 | $40.10 | $39.26 | $0.84 | 1,673,666.0 | -1.17% |
| Oct 28, 2025 | $41.00 | $39.86 | $1.14 | 1,854,831.0 | -2.25% |
| Oct 27, 2025 | $40.93 | $40.16 | $0.7675 | 1,547,092.0 | +1.06% |
| Oct 24, 2025 | $40.89 | $40.45 | $0.445 | 1,256,776.0 | -0.49% |
| Oct 23, 2025 | $40.90 | $40.48 | $0.415 | 1,096,995.0 | +0.10% |
| Oct 22, 2025 | $40.87 | $40.31 | $0.5584 | 1,019,639.0 | +0.82% |
| Oct 21, 2025 | $41.32 | $40.28 | $1.04 | 1,032,346.0 | -1.78% |
Omega Healthcare Investors Inc Stock (OHI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Omega Healthcare Investors Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OHI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Omega Healthcare Investors Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Omega Healthcare Investors Inc Stock (OHI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $45.47 | $40.86 | $4.61 | 26,839,926.0 | +7.35% |
| Oct, 2025 | $42.66 | $39.26 | $3.40 | 37,408,899.0 | -0.45% |
| Sep, 2025 | $43.41 | $40.87 | $2.54 | 35,876,325.0 | -0.82% |
| Aug, 2025 | $42.80 | $39.08 | $3.72 | 45,897,479.0 | +9.43% |
| Jul, 2025 | $39.72 | $35.70 | $4.02 | 46,802,254.0 | +6.14% |
| Jun, 2025 | $37.85 | $35.88 | $1.97 | 56,529,534.0 | -0.95% |
| May, 2025 | $39.14 | $35.09 | $4.05 | 60,382,779.0 | -5.25% |
| Apr, 2025 | $39.65 | $35.04 | $4.61 | 53,224,929.0 | +2.55% |
| Mar, 2025 | $38.63 | $35.87 | $2.76 | 47,628,536.0 | +3.37% |
| Feb, 2025 | $39.35 | $35.24 | $4.11 | 41,571,563.0 | -0.59% |
| Jan, 2025 | $38.46 | $35.93 | $2.53 | 34,213,840.0 | -2.09% |
Omega Healthcare Investors Inc Stock (OHI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $40.54 | $37.03 | $3.51 | 36,048,592.0 | -7.63% |
| Nov, 2024 | $42.59 | $38.71 | $3.88 | 40,528,970.0 | -4.38% |
| Oct, 2024 | $44.41 | $39.03 | $5.38 | 29,046,489.0 | +4.35% |
| Sep, 2024 | $41.53 | $39.20 | $2.33 | 32,353,715.0 | +2.93% |
| Aug, 2024 | $39.69 | $35.75 | $3.94 | 37,581,737.0 | +8.63% |
| Jul, 2024 | $37.13 | $33.43 | $3.70 | 31,614,005.0 | +6.28% |
| Jun, 2024 | $34.28 | $31.43 | $2.85 | 29,084,676.0 | +5.94% |
| May, 2024 | $32.44 | $30.26 | $2.18 | 35,384,041.0 | +6.31% |
| Apr, 2024 | $32.00 | $29.66 | $2.34 | 28,503,483.0 | -3.98% |
| Mar, 2024 | $31.70 | $30.49 | $1.21 | 30,282,489.0 | +1.77% |
| Feb, 2024 | $31.78 | $27.53 | $4.25 | 49,045,410.0 | +7.31% |
| Jan, 2024 | $31.06 | $28.70 | $2.36 | 35,067,397.0 | -5.41% |
Omega Healthcare Investors Inc Stock (OHI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.19 | $30.18 | $2.01 | 44,569,143.0 | -3.43% |
| Nov, 2023 | $33.84 | $30.72 | $3.12 | 42,890,466.0 | -4.08% |
| Oct, 2023 | $34.77 | $31.74 | $3.03 | 39,566,598.0 | -0.18% |
| Sep, 2023 | $34.13 | $31.19 | $2.94 | 40,693,841.0 | +4.21% |
| Aug, 2023 | $32.23 | $30.04 | $2.19 | 28,716,783.0 | -0.25% |
| Jul, 2023 | $32.98 | $30.31 | $2.67 | 34,430,907.0 | +3.94% |
| Jun, 2023 | $31.50 | $29.38 | $2.13 | 46,798,906.0 | +2.95% |
| May, 2023 | $30.00 | $26.11 | $3.89 | 43,017,066.0 | +11.40% |
| Apr, 2023 | $28.38 | $26.00 | $2.38 | 35,108,274.0 | -2.37% |
| Mar, 2023 | $28.75 | $25.61 | $3.14 | 49,432,327.0 | +2.31% |
| Feb, 2023 | $30.03 | $26.58 | $3.45 | 47,415,355.0 | -9.00% |
| Jan, 2023 | $31.26 | $26.13 | $5.13 | 48,839,436.0 | +5.33% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):