Get the Stockscreener App
31.34
0.22%
+0.07
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 03, 2024, is $31.34.
- Omega Healthcare Investors, Inc. all-time high stock price is $45.46, occurred on January 23, 2015.
- 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 135.11% to $31.34 now.
- The 52-week high stock price for OHI is $34.77, representing a 10.94% increase from the current share price, occurred on October 17, 2023.
- The 52-week low stock price for OHI is $27.53, indicating a -12.16% decrease from the current share price, occurred on February 05, 2024.
- The closing price of Omega Healthcare Investors, Inc. (OHI) stock in the beginning of 2023 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 03, 2024 | $31.35 | $30.46 | $0.89 | 2,410,060.0 | +0.22% |
| May 02, 2024 | $31.28 | $30.73 | $0.55 | 2,205,615.0 | +1.89% |
| May 01, 2024 | $30.97 | $30.26 | $0.7096 | 1,279,983.0 | +0.92% |
| Apr 30, 2024 | $30.94 | $30.41 | $0.53 | 1,337,488.0 | -1.20% |
| Apr 29, 2024 | $31.00 | $30.58 | $0.415 | 1,300,924.0 | -1.00% |
| Apr 26, 2024 | $31.51 | $30.78 | $0.73 | 1,545,367.0 | +0.61% |
| Apr 25, 2024 | $31.02 | $30.51 | $0.515 | 1,342,442.0 | +0.72% |
| Apr 24, 2024 | $30.78 | $30.39 | $0.39 | 947,118.0 | -0.03% |
| Apr 23, 2024 | $30.70 | $30.30 | $0.40 | 1,441,866.0 | +1.42% |
| Apr 22, 2024 | $30.62 | $29.66 | $0.96 | 2,398,530.0 | -0.53% |
| Apr 19, 2024 | $30.52 | $30.00 | $0.52 | 1,080,587.0 | +1.47% |
| Apr 18, 2024 | $30.12 | $29.84 | $0.275 | 1,390,428.0 | +0.07% |
| Apr 17, 2024 | $30.31 | $29.88 | $0.43 | 1,706,283.0 | -0.50% |
| Apr 16, 2024 | $30.28 | $30.03 | $0.2542 | 928,826.0 | -0.73% |
| Apr 15, 2024 | $30.71 | $30.18 | $0.53 | 1,112,900.0 | -0.56% |
| Apr 12, 2024 | $30.77 | $30.29 | $0.4757 | 1,158,996.0 | -0.59% |
| Apr 11, 2024 | $30.89 | $30.55 | $0.345 | 1,102,807.0 | -0.39% |
| Apr 10, 2024 | $31.53 | $30.58 | $0.95 | 1,259,979.0 | -3.33% |
| Apr 09, 2024 | $32.00 | $31.63 | $0.37 | 986,530.0 | -0.41% |
| Apr 08, 2024 | $32.00 | $31.69 | $0.31 | 769,012.0 | +0.13% |
| Apr 05, 2024 | $31.99 | $31.14 | $0.845 | 1,473,942.0 | +2.37% |
| Apr 04, 2024 | $31.63 | $31.09 | $0.54 | 978,544.0 | -0.10% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $31.35 | $30.26 | $1.09 | 8,305,718.0 | +3.06% |
| 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% |
Omega Healthcare Investors, Inc. Stock (OHI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $30.77 | $27.41 | $3.36 | 38,998,972.0 | -7.69% |
| Nov, 2022 | $33.02 | $29.14 | $3.88 | 45,305,561.0 | -4.72% |
| Oct, 2022 | $32.32 | $28.67 | $3.65 | 42,928,320.0 | +7.77% |
| Sep, 2022 | $33.16 | $28.08 | $5.08 | 45,875,109.0 | -9.71% |
| Aug, 2022 | $33.71 | $30.00 | $3.71 | 39,167,610.0 | +5.35% |
| Jul, 2022 | $31.50 | $27.98 | $3.52 | 33,148,288.0 | +9.97% |
| Jun, 2022 | $30.39 | $27.08 | $3.31 | 46,184,627.0 | -5.31% |
| May, 2022 | $30.50 | $24.81 | $5.69 | 65,473,569.0 | +16.84% |
| Apr, 2022 | $31.82 | $25.41 | $6.41 | 68,708,943.0 | -18.23% |
| Mar, 2022 | $31.92 | $27.17 | $4.75 | 49,571,231.0 | +10.61% |
| Feb, 2022 | $31.58 | $26.91 | $4.66 | 69,323,625.0 | -10.51% |
| Jan, 2022 | $31.80 | $29.17 | $2.63 | 56,141,936.0 | +6.39% |
2.20%
1.34%
Cap:
|
Volume (24h):