Omega Healthcare Investor... (OHI)
NYSE: OHI
· Real-Time Price · USD
43.14
0.41 (0.96%)
At close: Sep 05, 2025, 3:59 PM
43.09
-0.12%
After-hours: Sep 05, 2025, 07:59 PM EDT
OHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.00 | 43.14 | 42.55 | 43.14 | 43.14 | 0.96% | 1,467,555 |
| 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 |
| Aug 28, 2025 | 42.52 | 42.67 | 41.87 | 42.20 | 42.20 | -1.01% | 1,967,998 |
| Aug 27, 2025 | 42.12 | 42.70 | 42.09 | 42.63 | 42.63 | 1.52% | 2,238,413 |
| Aug 26, 2025 | 41.99 | 42.43 | 41.97 | 41.99 | 41.99 | -0.10% | 2,070,702 |
| Aug 25, 2025 | 42.26 | 42.52 | 42.03 | 42.03 | 42.03 | -0.54% | 1,376,436 |
| Aug 22, 2025 | 42.50 | 42.80 | 42.18 | 42.26 | 42.26 | -0.24% | 1,506,000 |
| Aug 21, 2025 | 41.77 | 42.46 | 41.75 | 42.36 | 42.36 | 1.24% | 1,401,118 |
| Aug 20, 2025 | 41.50 | 42.10 | 41.46 | 41.84 | 41.84 | 1.38% | 2,364,100 |
| Aug 19, 2025 | 40.79 | 41.31 | 40.78 | 41.27 | 41.27 | 1.25% | 1,865,000 |
| Aug 18, 2025 | 41.00 | 41.04 | 40.71 | 40.76 | 40.76 | -0.61% | 1,651,157 |
| Aug 15, 2025 | 40.83 | 41.19 | 40.78 | 41.01 | 41.01 | 0.42% | 2,151,800 |
| Aug 14, 2025 | 40.43 | 41.06 | 40.39 | 40.84 | 40.84 | 1.09% | 2,697,824 |
| Aug 13, 2025 | 40.50 | 40.57 | 39.93 | 40.40 | 40.40 | -0.10% | 3,908,400 |
| Aug 12, 2025 | 40.29 | 40.49 | 39.86 | 40.44 | 40.44 | 0.62% | 2,389,431 |
| Aug 11, 2025 | 40.05 | 40.23 | 39.77 | 40.19 | 40.19 | 0.60% | 1,785,443 |
| Aug 8, 2025 | 40.17 | 40.22 | 39.79 | 39.95 | 39.95 | -0.45% | 2,381,286 |