5 DAY PERFORMANCE
+2.89%
1 MONTH PERFORMANCE
+1.51%
3 MONTH PERFORMANCE
+7.21%
6 MONTH PERFORMANCE
+7.40%
YEAR-TO-DATE PERFORMANCE
+7.69%
1 YEAR PERFORMANCE
+30.54%
Omega Healthcare Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $47.91 | $47.90 (-0.02%) | $48.17 | $47.36 | 2.01 M | $14.23 B |
| 05/21/2026 | $48.93 | $48.26 (-1.37%) | $48.97 | $48.17 | 1.57 M | $14.34 B |
| 05/20/2026 | $48.74 | $48.99 (0.51%) | $49.33 | $48.57 | 1.95 M | $14.55 B |
| 05/19/2026 | $48.36 | $48.74 (0.79%) | $48.93 | $48.11 | 2.06 M | $14.48 B |
| 05/18/2026 | $47.45 | $48.32 (1.83%) | $48.38 | $47.45 | 1.94 M | $14.35 B |
| 05/15/2026 | $48.07 | $47.33 (-1.54%) | $48.14 | $47.24 | 3.39 M | $14.06 B |
| 05/14/2026 | $48.20 | $47.93 (-0.56%) | $48.29 | $47.63 | 2.66 M | $14.24 B |
| 05/13/2026 | $47.67 | $48.00 (0.69%) | $48.03 | $47.00 | 2.87 M | $14.26 B |
| 05/12/2026 | $47.16 | $47.65 (1.04%) | $47.74 | $46.82 | 1.90 M | $14.15 B |
| 05/11/2026 | $47.50 | $47.01 (-1.03%) | $47.81 | $46.94 | 1.95 M | $13.96 B |
| 05/08/2026 | $46.40 | $47.19 (1.7%) | $47.28 | $46.37 | 1.82 M | $14.02 B |
| 05/07/2026 | $46.03 | $46.13 (0.22%) | $46.34 | $45.34 | 1.97 M | $13.70 B |
| 05/06/2026 | $46.04 | $46.07 (0.07%) | $46.39 | $45.50 | 3.14 M | $13.68 B |
| 05/05/2026 | $46.24 | $46.12 (-0.26%) | $46.40 | $45.65 | 1.54 M | $13.70 B |
| 05/04/2026 | $46.04 | $46.21 (0.37%) | $46.55 | $45.63 | 1.95 M | $13.73 B |
| 05/01/2026 | $47.00 | $46.98 (-0.04%) | $47.34 | $46.74 | 1.90 M | $13.96 B |
| 04/30/2026 | $46.84 | $46.97 (0.28%) | $47.30 | $46.61 | 2.46 M | $13.95 B |
| 04/29/2026 | $47.40 | $46.73 (-1.41%) | $48.34 | $46.05 | 3.23 M | $13.88 B |
| 04/28/2026 | $46.99 | $47.42 (0.92%) | $47.53 | $46.98 | 3.33 M | $14.09 B |
| 04/27/2026 | $46.45 | $46.67 (0.47%) | $47.20 | $46.45 | 2.18 M | $13.86 B |
| 04/24/2026 | $46.29 | $46.41 (0.26%) | $46.61 | $46.05 | 2.18 M | $13.79 B |
| 04/23/2026 | $45.25 | $46.35 (2.43%) | $46.53 | $45.25 | 2.52 M | $13.77 B |
| 04/22/2026 | $46.00 | $45.01 (-2.15%) | $46.04 | $44.67 | 2.72 M | $13.37 B |
| 04/21/2026 | $46.47 | $45.95 (-1.12%) | $46.47 | $45.47 | 2.24 M | $13.65 B |
| 04/20/2026 | $46.92 | $46.51 (-0.87%) | $47.05 | $46.46 | 1.72 M | $13.82 B |
| 04/17/2026 | $46.50 | $46.82 (0.69%) | $46.92 | $46.43 | 2.29 M | $13.91 B |
| 04/16/2026 | $46.62 | $46.58 (-0.09%) | $46.96 | $46.27 | 2.49 M | $13.84 B |
| 04/15/2026 | $45.44 | $46.63 (2.62%) | $46.73 | $45.27 | 2.45 M | $13.85 B |
| 04/14/2026 | $44.52 | $45.53 (2.27%) | $45.72 | $44.30 | 3.55 M | $13.52 B |
| 04/13/2026 | $45.82 | $45.42 (-0.87%) | $46.06 | $44.95 | 1.91 M | $13.49 B |
| 04/10/2026 | $45.67 | $45.79 (0.26%) | $45.94 | $45.59 | 1.13 M | $13.60 B |
| 04/09/2026 | $45.37 | $45.72 (0.77%) | $46.36 | $45.05 | 1.53 M | $13.58 B |
| 04/08/2026 | $45.45 | $45.41 (-0.09%) | $45.86 | $45.20 | 2.61 M | $13.49 B |
| 04/07/2026 | $45.07 | $45.44 (0.82%) | $45.74 | $44.93 | 1.08 M | $13.50 B |
| 04/06/2026 | $44.81 | $44.90 (0.2%) | $45.22 | $44.72 | 1.05 M | $13.34 B |
| 04/02/2026 | $44.55 | $45.00 (1.01%) | $45.22 | $44.30 | 1.51 M | $13.37 B |
| 04/01/2026 | $43.81 | $44.33 (1.19%) | $44.55 | $43.49 | 2.26 M | $13.17 B |
| 03/31/2026 | $44.27 | $43.82 (-1.02%) | $44.57 | $43.77 | 2.56 M | $13.02 B |
| 03/30/2026 | $45.01 | $44.10 (-2.02%) | $45.01 | $43.92 | 1.70 M | $13.10 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.
