Get the Stockscreener App
47.90
0.75%
-0.36
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 May 22, 2026, is $47.90.
- Omega Healthcare Investors Inc all-time high stock price is $49.33, occurred on May 20, 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 259.34% to $47.90 now.
- The 52-week high stock price for OHI is $49.33, representing a 2.97% increase from the current share price, occurred on May 20, 2026.
- The 52-week low stock price for OHI is $35.70, indicating a -25.47% decrease from the current share price, occurred on July 10, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $48.17 | $47.35 | $0.815 | 1,991,794.0 | -0.75% |
| May 21, 2026 | $48.97 | $48.16 | $0.80 | 1,568,746.0 | -1.49% |
| May 20, 2026 | $49.33 | $48.57 | $0.755 | 1,954,711.0 | +0.51% |
| May 19, 2026 | $48.93 | $48.10 | $0.825 | 2,055,547.0 | +0.87% |
| May 18, 2026 | $48.38 | $47.45 | $0.93 | 1,943,675.0 | +2.09% |
| May 15, 2026 | $48.14 | $47.24 | $0.90 | 3,392,391.0 | -1.25% |
| May 14, 2026 | $48.29 | $47.63 | $0.66 | 2,656,369.0 | -0.15% |
| May 13, 2026 | $48.03 | $47.00 | $1.03 | 2,870,993.0 | +0.73% |
| May 12, 2026 | $47.74 | $46.82 | $0.92 | 1,877,716.0 | +1.36% |
| May 11, 2026 | $47.81 | $46.94 | $0.87 | 1,946,842.0 | -0.38% |
| May 08, 2026 | $47.28 | $46.37 | $0.91 | 1,819,631.0 | +2.30% |
| May 07, 2026 | $46.34 | $45.34 | $0.995 | 1,971,045.0 | +0.13% |
| May 06, 2026 | $46.39 | $45.50 | $0.8899 | 3,143,864.0 | -0.11% |
| May 05, 2026 | $46.40 | $45.65 | $0.75 | 1,543,277.0 | -0.19% |
| May 04, 2026 | $46.55 | $45.62 | $0.92 | 1,948,817.0 | -1.64% |
| May 01, 2026 | $47.34 | $46.74 | $0.595 | 1,896,469.0 | +0.02% |
| Apr 30, 2026 | $47.30 | $46.60 | $0.695 | 2,457,988.0 | +0.51% |
| Apr 29, 2026 | $48.34 | $46.05 | $2.29 | 3,234,173.0 | -1.46% |
| Apr 28, 2026 | $47.52 | $46.98 | $0.545 | 3,325,991.0 | +1.61% |
| Apr 27, 2026 | $47.20 | $46.45 | $0.7499 | 2,174,930.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $49.33 | $45.34 | $3.98 | 36,573,681.0 | +1.98% |
| 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% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):