Get the Stockscreener App
51.72
1.47%
0.75
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 July 24, 2026, is $51.72.
- Omega Healthcare Investors Inc all-time high stock price is $51.92, occurred on July 24, 2026.
- 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 288.00% to $51.72 now.
- The 52-week high stock price for OHI is $51.92, representing a 0.39% increase from the current share price, occurred on July 24, 2026.
- The 52-week low stock price for OHI is $38.23, indicating a -26.09% decrease from the current share price, occurred on July 28, 2025.
- The closing price of Omega Healthcare Investors Inc (OHI) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $51.92 | $51.31 | $0.61 | 1,818,572.0 | +1.47% |
| Jul 23, 2026 | $51.37 | $50.66 | $0.705 | 2,060,754.0 | +0.71% |
| Jul 22, 2026 | $51.05 | $50.37 | $0.6766 | 1,904,025.0 | +0.02% |
| Jul 21, 2026 | $50.63 | $49.42 | $1.21 | 2,551,558.0 | +2.06% |
| Jul 20, 2026 | $50.37 | $49.37 | $1.00 | 1,907,005.0 | -1.25% |
| Jul 17, 2026 | $50.75 | $49.71 | $1.04 | 2,089,985.0 | +0.68% |
| Jul 16, 2026 | $49.88 | $48.13 | $1.75 | 1,710,698.0 | +4.00% |
| Jul 15, 2026 | $48.46 | $47.68 | $0.7799 | 1,847,267.0 | -0.70% |
| Jul 14, 2026 | $48.68 | $48.16 | $0.52 | 1,308,380.0 | -0.31% |
| Jul 13, 2026 | $48.91 | $48.32 | $0.59 | 1,120,663.0 | +0.29% |
| Jul 10, 2026 | $48.97 | $47.83 | $1.14 | 1,510,471.0 | -1.09% |
| Jul 09, 2026 | $49.55 | $48.79 | $0.76 | 1,234,563.0 | -1.07% |
| Jul 08, 2026 | $49.74 | $49.22 | $0.519 | 1,504,750.0 | -0.52% |
| Jul 07, 2026 | $50.10 | $49.30 | $0.80 | 1,487,330.0 | +1.22% |
| Jul 06, 2026 | $49.59 | $48.77 | $0.82 | 1,608,193.0 | -0.77% |
| Jul 02, 2026 | $49.41 | $48.16 | $1.25 | 1,626,666.0 | +2.55% |
| Jul 01, 2026 | $48.40 | $47.74 | $0.66 | 2,190,456.0 | +1.03% |
| Jun 30, 2026 | $48.41 | $47.60 | $0.81 | 2,169,156.0 | -0.89% |
| Jun 29, 2026 | $48.21 | $47.49 | $0.72 | 1,795,194.0 | +0.10% |
| Jun 26, 2026 | $48.42 | $47.74 | $0.68 | 2,981,352.0 | +0.92% |
| Jun 25, 2026 | $47.75 | $46.94 | $0.815 | 2,078,650.0 | +0.51% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $51.92 | $47.68 | $4.24 | 31,299,908.0 | +8.47% |
| Jun, 2026 | $48.42 | $43.15 | $5.27 | 55,081,507.0 | +1.97% |
| May, 2026 | $49.33 | $45.34 | $3.98 | 44,134,145.0 | -0.45% |
| Apr, 2026 | $48.34 | $43.49 | $4.85 | 46,378,135.0 | +7.19% |
| Mar, 2026 | $49.12 | $43.77 | $5.35 | 40,948,283.0 | -9.22% |
| Feb, 2026 | $49.14 | $42.25 | $6.89 | 43,600,213.0 | +10.00% |
| Jan, 2026 | $45.62 | $42.18 | $3.44 | 38,398,014.0 | -1.04% |
Omega Healthcare Investors Inc Stock (OHI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $46.36 | $43.42 | $2.94 | 35,578,547.0 | -2.40% |
| Nov, 2025 | $46.16 | $40.86 | $5.30 | 36,365,539.0 | +9.26% |
| 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% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):