5 DAY PERFORMANCE
+1.77%
1 MONTH PERFORMANCE
-7.68%
3 MONTH PERFORMANCE
-0.31%
6 MONTH PERFORMANCE
+1.34%
YEAR-TO-DATE PERFORMANCE
+7.69%
1 YEAR PERFORMANCE
+12.99%
Omega Healthcare Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $49.73 | $49.36 (-0.74%) | $49.74 | $49.22 | 1.53 M | $14.66 B |
| 07/07/2026 | $49.30 | $49.62 (0.65%) | $50.10 | $49.30 | 1.49 M | $14.74 B |
| 07/06/2026 | $49.49 | $49.02 (-0.95%) | $49.59 | $48.77 | 1.61 M | $14.56 B |
| 07/02/2026 | $48.34 | $49.40 (2.19%) | $49.41 | $48.16 | 1.67 M | $14.67 B |
| 07/01/2026 | $47.90 | $48.17 (0.56%) | $48.40 | $47.74 | 2.19 M | $14.31 B |
| 06/30/2026 | $47.65 | $47.68 (0.06%) | $48.41 | $47.60 | 2.17 M | $14.16 B |
| 06/29/2026 | $47.81 | $48.11 (0.63%) | $48.21 | $47.49 | 1.80 M | $14.29 B |
| 06/26/2026 | $47.86 | $48.06 (0.42%) | $48.42 | $47.74 | 2.98 M | $14.28 B |
| 06/25/2026 | $47.33 | $47.62 (0.61%) | $47.75 | $46.94 | 2.08 M | $14.15 B |
| 06/24/2026 | $46.60 | $47.38 (1.67%) | $47.71 | $46.50 | 2.18 M | $14.07 B |
| 06/23/2026 | $45.33 | $46.41 (2.38%) | $46.56 | $45.33 | 2.01 M | $13.79 B |
| 06/22/2026 | $44.61 | $45.10 (1.1%) | $45.29 | $44.30 | 1.93 M | $13.40 B |
| 06/18/2026 | $44.98 | $44.53 (-1%) | $44.98 | $44.18 | 4.14 M | $13.23 B |
| 06/17/2026 | $45.34 | $44.64 (-1.54%) | $45.49 | $44.48 | 2.20 M | $13.26 B |
| 06/16/2026 | $45.28 | $45.50 (0.49%) | $45.57 | $44.77 | 2.72 M | $13.52 B |
| 06/15/2026 | $45.37 | $45.21 (-0.35%) | $45.83 | $44.77 | 3.45 M | $13.43 B |
| 06/12/2026 | $45.50 | $45.77 (0.59%) | $46.37 | $45.39 | 1.50 M | $13.60 B |
| 06/11/2026 | $46.01 | $45.28 (-1.59%) | $46.34 | $45.27 | 2.48 M | $13.45 B |
| 06/10/2026 | $46.00 | $45.86 (-0.3%) | $46.46 | $45.54 | 2.51 M | $13.62 B |
| 06/09/2026 | $44.00 | $45.67 (3.8%) | $45.69 | $43.95 | 3.29 M | $13.57 B |
| 06/08/2026 | $44.30 | $43.80 (-1.13%) | $44.73 | $43.39 | 4.63 M | $13.01 B |
| 06/05/2026 | $43.65 | $44.47 (1.88%) | $45.16 | $43.59 | 3.64 M | $13.21 B |
| 06/04/2026 | $44.63 | $43.67 (-2.15%) | $44.92 | $43.15 | 2.36 M | $12.97 B |
| 06/03/2026 | $44.48 | $44.05 (-0.97%) | $45.13 | $44.04 | 2.13 M | $13.08 B |
| 06/02/2026 | $45.27 | $44.81 (-1.02%) | $45.67 | $44.71 | 2.88 M | $13.31 B |
| 06/01/2026 | $46.53 | $45.38 (-2.47%) | $46.84 | $45.37 | 2.20 M | $13.48 B |
| 05/29/2026 | $47.10 | $46.76 (-0.72%) | $47.10 | $46.40 | 3.05 M | $13.89 B |
| 05/28/2026 | $47.81 | $47.04 (-1.61%) | $47.86 | $46.78 | 1.88 M | $13.97 B |
| 05/27/2026 | $48.20 | $47.73 (-0.98%) | $48.29 | $47.57 | 2.62 M | $14.18 B |
| 05/26/2026 | $48.00 | $48.34 (0.71%) | $48.59 | $47.80 | 2.11 M | $14.36 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.
