5 DAY PERFORMANCE
+4.44%
1 MONTH PERFORMANCE
+1.19%
3 MONTH PERFORMANCE
-2.21%
6 MONTH PERFORMANCE
+4.44%
YEAR-TO-DATE PERFORMANCE
+7.69%
1 YEAR PERFORMANCE
+18.78%
Omega Healthcare Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $44.10 | $44.59 (1.11%) | $44.61 | $44.10 | 784.35 K | $13.23 B |
| 10/08/2026 | $43.72 | $44.14 (0.96%) | $44.31 | $43.45 | 2.16 M | $13.19 B |
| 10/07/2026 | $44.82 | $43.75 (-2.39%) | $44.99 | $43.74 | 1.95 M | $13.07 B |
| 10/06/2026 | $45.34 | $44.77 (-1.26%) | $45.56 | $44.46 | 3.14 M | $13.38 B |
| 10/05/2026 | $46.05 | $45.36 (-1.5%) | $46.24 | $45.25 | 3.87 M | $13.56 B |
| 10/02/2026 | $45.25 | $45.72 (1.04%) | $45.98 | $44.91 | 2.28 M | $13.66 B |
| 10/01/2026 | $46.19 | $45.23 (-2.08%) | $46.19 | $45.15 | 1.73 M | $13.52 B |
| 09/30/2026 | $46.62 | $46.31 (-0.66%) | $46.67 | $46.19 | 2.12 M | $13.84 B |
| 09/29/2026 | $46.48 | $46.54 (0.13%) | $46.90 | $46.36 | 1.12 M | $13.91 B |
| 09/28/2026 | $46.41 | $46.68 (0.58%) | $46.80 | $46.23 | 1.69 M | $13.95 B |
| 09/25/2026 | $46.20 | $46.28 (0.17%) | $46.38 | $45.88 | 1.37 M | $13.83 B |
| 09/24/2026 | $46.44 | $46.33 (-0.24%) | $46.90 | $46.24 | 1.81 M | $13.85 B |
| 09/23/2026 | $46.33 | $46.17 (-0.35%) | $46.66 | $46.03 | 1.99 M | $13.80 B |
| 09/22/2026 | $46.87 | $46.47 (-0.85%) | $46.87 | $46.25 | 1.98 M | $13.89 B |
| 09/21/2026 | $46.55 | $46.83 (0.6%) | $47.15 | $46.51 | 1.65 M | $14.00 B |
| 09/18/2026 | $47.13 | $46.66 (-1%) | $47.28 | $46.40 | 4.76 M | $13.94 B |
| 09/17/2026 | $46.80 | $47.37 (1.22%) | $47.61 | $46.80 | 1.99 M | $14.16 B |
| 09/16/2026 | $47.03 | $46.91 (-0.26%) | $47.52 | $46.66 | 1.80 M | $14.02 B |
| 09/15/2026 | $47.49 | $47.13 (-0.76%) | $47.66 | $46.65 | 2.13 M | $14.08 B |
| 09/14/2026 | $47.50 | $47.34 (-0.34%) | $48.00 | $47.09 | 2.14 M | $14.15 B |
| 09/11/2026 | $47.85 | $46.99 (-1.8%) | $47.85 | $46.71 | 3.07 M | $14.04 B |
| 09/10/2026 | $47.66 | $46.95 (-1.49%) | $47.89 | $46.57 | 2.63 M | $14.03 B |
| 09/09/2026 | $47.02 | $47.19 (0.36%) | $47.29 | $46.43 | 2.36 M | $14.10 B |
| 09/08/2026 | $46.24 | $47.03 (1.71%) | $47.30 | $45.76 | 2.27 M | $14.05 B |
| 09/04/2026 | $46.84 | $46.38 (-0.98%) | $47.28 | $46.34 | 1.45 M | $13.86 B |
| 09/03/2026 | $47.29 | $47.04 (-0.53%) | $47.31 | $46.72 | 1.53 M | $14.06 B |
| 09/02/2026 | $46.94 | $46.99 (0.11%) | $47.14 | $46.35 | 1.91 M | $14.04 B |
| 09/01/2026 | $45.99 | $46.79 (1.74%) | $46.95 | $45.89 | 1.79 M | $13.98 B |
| 08/31/2026 | $45.78 | $45.72 (-0.13%) | $46.04 | $45.24 | 1.86 M | $13.66 B |
| 08/28/2026 | $46.41 | $45.99 (-0.9%) | $46.43 | $45.88 | 915.73 K | $13.74 B |
| 08/27/2026 | $46.86 | $46.29 (-1.22%) | $46.86 | $45.99 | 996.85 K | $13.83 B |
| 08/26/2026 | $47.12 | $46.97 (-0.32%) | $47.23 | $46.79 | 1.07 M | $14.04 B |
| 08/25/2026 | $46.68 | $46.95 (0.58%) | $46.99 | $46.26 | 1.47 M | $14.03 B |
| 08/24/2026 | $46.61 | $46.59 (-0.04%) | $47.18 | $46.52 | 1.22 M | $13.92 B |
| 08/21/2026 | $46.66 | $46.61 (-0.11%) | $46.86 | $46.19 | 2.44 M | $13.93 B |
| 08/20/2026 | $46.97 | $46.75 (-0.47%) | $47.35 | $46.72 | 2.62 M | $13.97 B |
| 08/19/2026 | $46.57 | $46.92 (0.75%) | $46.97 | $46.35 | 1.17 M | $14.02 B |
| 08/18/2026 | $46.65 | $46.44 (-0.45%) | $47.10 | $46.34 | 1.60 M | $13.88 B |
| 08/17/2026 | $46.45 | $46.57 (0.26%) | $46.58 | $46.09 | 1.86 M | $13.92 B |
| 08/14/2026 | $46.03 | $46.53 (1.09%) | $46.71 | $45.72 | 1.79 M | $13.91 B |
| 08/13/2026 | $46.23 | $46.01 (-0.48%) | $46.61 | $45.90 | 1.47 M | $13.75 B |
| 08/12/2026 | $45.45 | $45.87 (0.92%) | $46.14 | $45.44 | 1.92 M | $13.71 B |
| 08/11/2026 | $47.18 | $45.57 (-3.41%) | $47.35 | $45.53 | 2.11 M | $13.62 B |
| 08/10/2026 | $48.26 | $47.39 (-1.8%) | $48.26 | $47.17 | 1.88 M | $14.16 B |
| 08/07/2026 | $48.51 | $48.46 (-0.1%) | $48.72 | $48.34 | 1.27 M | $14.48 B |
| 08/06/2026 | $49.24 | $48.68 (-1.14%) | $49.29 | $48.26 | 1.67 M | $14.55 B |
| 08/05/2026 | $48.91 | $48.69 (-0.45%) | $48.97 | $48.21 | 1.81 M | $14.55 B |
| 08/04/2026 | $49.01 | $48.74 (-0.55%) | $49.01 | $47.63 | 2.07 M | $14.57 B |
| 08/03/2026 | $49.95 | $49.01 (-1.88%) | $50.19 | $48.78 | 1.91 M | $14.65 B |
| 07/31/2026 | $50.25 | $50.63 (0.76%) | $50.86 | $49.49 | 2.43 M | $15.13 B |
| 07/30/2026 | $52.39 | $50.40 (-3.8%) | $52.39 | $49.76 | 2.29 M | $15.06 B |
| 07/29/2026 | $51.84 | $51.37 (-0.91%) | $51.90 | $51.05 | 2.45 M | $15.35 B |
| 07/28/2026 | $52.00 | $51.64 (-0.69%) | $52.07 | $51.36 | 2.65 M | $15.43 B |
| 07/27/2026 | $51.51 | $51.40 (-0.21%) | $51.61 | $51.17 | 1.61 M | $15.36 B |
| 07/24/2026 | $51.43 | $51.72 (0.56%) | $51.92 | $51.31 | 1.82 M | $15.36 B |
| 07/23/2026 | $50.76 | $50.97 (0.41%) | $51.37 | $50.66 | 2.06 M | $15.14 B |
| 07/22/2026 | $50.89 | $50.61 (-0.55%) | $51.05 | $50.37 | 1.90 M | $15.03 B |
| 07/21/2026 | $49.48 | $50.60 (2.26%) | $50.63 | $49.42 | 2.55 M | $15.03 B |
| 07/20/2026 | $50.14 | $49.58 (-1.12%) | $50.37 | $49.37 | 1.91 M | $14.73 B |
| 07/17/2026 | $50.15 | $50.21 (0.12%) | $50.75 | $49.71 | 2.09 M | $14.91 B |
| 07/16/2026 | $48.55 | $49.87 (2.72%) | $49.88 | $48.13 | 1.71 M | $14.81 B |
| 07/15/2026 | $48.10 | $47.95 (-0.31%) | $48.46 | $47.68 | 1.85 M | $14.24 B |
| 07/14/2026 | $48.40 | $48.29 (-0.23%) | $48.68 | $48.16 | 1.31 M | $14.34 B |
| 07/13/2026 | $48.43 | $48.44 (0.02%) | $48.91 | $48.32 | 1.12 M | $14.39 B |
| 07/10/2026 | $48.96 | $48.30 (-1.35%) | $48.97 | $47.83 | 1.51 M | $14.35 B |
| 07/09/2026 | $49.46 | $48.83 (-1.27%) | $49.55 | $48.79 | 1.23 M | $14.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
