Omega Healthcare Investor... (OHI)
NYSE: OHI
· Real-Time Price · USD
41.83
0.36 (0.87%)
At close: Sep 26, 2025, 3:59 PM
41.51
-0.77%
After-hours: Sep 26, 2025, 07:43 PM EDT
OHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.62 | 41.86 | 41.52 | 41.84 | 41.84 | 0.89% | 1,120,269 |
| Sep 25, 2025 | 41.60 | 41.84 | 41.40 | 41.47 | 41.47 | 0.14% | 1,316,806 |
| Sep 24, 2025 | 41.59 | 41.72 | 41.34 | 41.41 | 41.41 | -0.60% | 2,293,834 |
| Sep 23, 2025 | 41.08 | 41.66 | 40.87 | 41.66 | 41.66 | 1.46% | 2,066,920 |
| Sep 22, 2025 | 41.50 | 41.50 | 41.02 | 41.06 | 41.06 | -1.13% | 2,841,235 |
| Sep 19, 2025 | 41.63 | 41.81 | 41.34 | 41.53 | 41.53 | -0.50% | 3,555,601 |
| Sep 18, 2025 | 41.52 | 41.87 | 41.27 | 41.74 | 41.74 | 0.26% | 1,601,700 |
| Sep 17, 2025 | 42.19 | 42.29 | 41.54 | 41.63 | 41.63 | -1.02% | 1,768,057 |
| Sep 16, 2025 | 42.60 | 42.68 | 42.01 | 42.06 | 42.06 | -1.48% | 1,545,159 |
| Sep 15, 2025 | 42.49 | 42.77 | 42.43 | 42.69 | 42.69 | 0.49% | 1,436,500 |
| Sep 12, 2025 | 42.40 | 42.66 | 42.38 | 42.48 | 42.48 | -0.05% | 1,550,023 |
| Sep 11, 2025 | 42.74 | 42.94 | 42.40 | 42.50 | 42.50 | -0.79% | 1,540,723 |
| Sep 10, 2025 | 42.72 | 42.98 | 42.68 | 42.84 | 42.84 | 0.02% | 1,845,930 |
| Sep 9, 2025 | 43.23 | 43.23 | 42.57 | 42.83 | 42.83 | -1.18% | 1,464,441 |
| Sep 8, 2025 | 42.51 | 43.41 | 42.51 | 43.34 | 43.34 | 0.46% | 1,388,054 |
| Sep 5, 2025 | 43.00 | 43.14 | 42.55 | 43.14 | 43.14 | 0.96% | 1,467,700 |
| Sep 4, 2025 | 42.68 | 42.87 | 42.39 | 42.73 | 42.73 | 0.59% | 1,872,845 |
| Sep 3, 2025 | 42.54 | 42.95 | 42.41 | 42.48 | 42.48 | -0.42% | 1,824,737 |
| Sep 2, 2025 | 42.55 | 42.78 | 42.33 | 42.66 | 42.66 | 0.21% | 1,954,800 |
| Aug 29, 2025 | 42.30 | 42.57 | 42.14 | 42.57 | 42.57 | 0.88% | 1,771,090 |