Omega Healthcare Investor... (OHI)
NYSE: OHI
· Real-Time Price · USD
40.84
0.44 (1.09%)
At close: Aug 14, 2025, 3:59 PM
40.50
-0.83%
After-hours: Aug 14, 2025, 07:43 PM EDT
OHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 40.43 | 41.06 | 40.39 | 40.84 | 40.84 | 1.09% | 2,674,577 |
| 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 |
| Aug 7, 2025 | 40.35 | 40.57 | 40.06 | 40.13 | 40.13 | -0.55% | 2,562,700 |
| Aug 6, 2025 | 40.18 | 40.56 | 40.03 | 40.35 | 40.35 | 0.88% | 2,453,900 |
| Aug 5, 2025 | 39.72 | 40.16 | 39.50 | 40.00 | 40.00 | 0.53% | 2,079,397 |
| Aug 4, 2025 | 39.32 | 39.92 | 39.25 | 39.79 | 39.79 | -0.40% | 2,332,426 |
| Aug 1, 2025 | 39.50 | 40.10 | 39.08 | 39.95 | 39.28 | 2.70% | 3,298,469 |
| Jul 31, 2025 | 38.72 | 39.10 | 38.71 | 38.90 | 38.25 | 0.18% | 2,561,700 |
| Jul 30, 2025 | 39.21 | 39.72 | 38.59 | 38.83 | 38.18 | -0.72% | 2,530,334 |
| Jul 29, 2025 | 38.33 | 39.22 | 38.23 | 39.11 | 38.45 | 2.28% | 2,457,900 |
| Jul 28, 2025 | 39.03 | 39.15 | 38.23 | 38.24 | 37.60 | -2.22% | 1,914,732 |
| Jul 25, 2025 | 39.07 | 39.18 | 38.82 | 39.11 | 38.45 | 0.28% | 1,419,800 |
| Jul 24, 2025 | 39.03 | 39.14 | 38.79 | 39.00 | 38.35 | -0.08% | 1,217,235 |
| Jul 23, 2025 | 38.46 | 39.09 | 38.45 | 39.03 | 38.38 | 1.04% | 1,739,698 |
| Jul 22, 2025 | 38.15 | 38.66 | 38.02 | 38.63 | 37.98 | 1.52% | 1,455,357 |
| Jul 21, 2025 | 37.94 | 38.14 | 37.70 | 38.05 | 37.41 | 0.29% | 1,713,700 |
| Jul 18, 2025 | 37.86 | 38.06 | 37.73 | 37.94 | 37.30 | 0.37% | 1,482,600 |