5 DAY PERFORMANCE
-9.94%
1 MONTH PERFORMANCE
-5.51%
3 MONTH PERFORMANCE
-5.08%
6 MONTH PERFORMANCE
+9.94%
YEAR-TO-DATE PERFORMANCE
+8.69%
1 YEAR PERFORMANCE
+4.82%
Omega Healthcare Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $45.79 | $45.73 (-0.13%) | $46.10 | $45.72 | 1.61 M | $13.53 B |
| 12/04/2025 | $45.70 | $45.91 (0.46%) | $46.36 | $45.60 | 1.30 M | $13.58 B |
| 12/03/2025 | $46.22 | $45.68 (-1.17%) | $46.22 | $45.36 | 1.40 M | $13.51 B |
| 12/02/2025 | $45.87 | $46.02 (0.33%) | $46.19 | $45.44 | 1.78 M | $13.61 B |
| 12/01/2025 | $45.73 | $45.82 (0.2%) | $46.07 | $45.68 | 1.81 M | $13.55 B |
| 11/28/2025 | $45.64 | $45.92 (0.61%) | $46.10 | $45.54 | 748.94 K | $13.58 B |
| 11/26/2025 | $45.43 | $45.82 (0.86%) | $46.16 | $45.43 | 1.57 M | $13.55 B |
| 11/25/2025 | $45.24 | $45.50 (0.57%) | $45.91 | $45.24 | 1.57 M | $13.46 B |
| 11/24/2025 | $45.11 | $45.06 (-0.11%) | $45.56 | $44.88 | 2.63 M | $13.33 B |
| 11/21/2025 | $44.68 | $45.04 (0.81%) | $45.19 | $44.20 | 2.43 M | $13.32 B |
| 11/20/2025 | $45.00 | $44.59 (-0.91%) | $45.41 | $44.57 | 1.63 M | $13.19 B |
| 11/19/2025 | $44.90 | $44.72 (-0.4%) | $45.31 | $44.52 | 1.78 M | $13.23 B |
| 11/18/2025 | $44.34 | $45.12 (1.76%) | $45.47 | $44.19 | 2.90 M | $13.35 B |
| 11/17/2025 | $44.05 | $44.18 (0.3%) | $44.38 | $44.00 | 1.62 M | $13.07 B |
| 11/14/2025 | $43.41 | $43.97 (1.29%) | $43.98 | $43.35 | 1.94 M | $13.01 B |
| 11/13/2025 | $43.56 | $43.45 (-0.25%) | $43.76 | $43.39 | 1.42 M | $12.85 B |
| 11/12/2025 | $44.15 | $43.67 (-1.09%) | $44.40 | $43.59 | 1.55 M | $12.92 B |
| 11/11/2025 | $44.06 | $44.12 (0.14%) | $44.17 | $43.63 | 1.66 M | $13.05 B |
| 11/10/2025 | $43.54 | $43.92 (0.87%) | $44.21 | $43.36 | 1.77 M | $12.99 B |
| 11/07/2025 | $43.40 | $43.54 (0.32%) | $43.62 | $41.53 | 1.78 M | $12.88 B |
| 11/06/2025 | $42.82 | $42.63 (-0.44%) | $42.97 | $42.17 | 1.68 M | $12.61 B |
| 11/05/2025 | $42.98 | $43.02 (0.09%) | $43.54 | $42.50 | 2.36 M | $12.73 B |
| 11/04/2025 | $42.35 | $42.98 (1.49%) | $43.02 | $41.70 | 3.01 M | $12.71 B |
| 11/03/2025 | $41.00 | $41.98 (2.39%) | $42.13 | $40.86 | 2.38 M | $12.42 B |
| 10/31/2025 | $40.42 | $42.03 (3.98%) | $42.66 | $40.10 | 4.17 M | $12.43 B |
| 10/30/2025 | $39.54 | $39.87 (0.83%) | $39.96 | $39.38 | 2.09 M | $11.79 B |
| 10/29/2025 | $39.84 | $39.53 (-0.78%) | $40.10 | $39.26 | 1.78 M | $11.69 B |
| 10/28/2025 | $40.99 | $40.00 (-2.42%) | $41.00 | $39.86 | 1.85 M | $11.83 B |
| 10/27/2025 | $40.34 | $40.92 (1.44%) | $40.93 | $40.16 | 1.55 M | $12.11 B |
| 10/24/2025 | $40.65 | $40.49 (-0.39%) | $40.89 | $40.45 | 1.26 M | $11.79 B |
| 10/23/2025 | $40.67 | $40.69 (0.05%) | $40.90 | $40.48 | 1.10 M | $11.85 B |
| 10/22/2025 | $40.43 | $40.65 (0.54%) | $40.87 | $40.31 | 1.02 M | $11.84 B |
| 10/21/2025 | $41.31 | $40.32 (-2.4%) | $41.32 | $40.28 | 1.03 M | $11.74 B |
| 10/20/2025 | $41.18 | $41.05 (-0.32%) | $41.49 | $40.87 | 1.34 M | $11.95 B |
| 10/17/2025 | $40.45 | $41.06 (1.51%) | $41.14 | $40.24 | 1.70 M | $11.96 B |
| 10/16/2025 | $40.16 | $40.36 (0.5%) | $40.50 | $40.08 | 1.95 M | $11.75 B |
| 10/15/2025 | $39.52 | $40.08 (1.42%) | $40.24 | $39.52 | 1.74 M | $11.67 B |
| 10/14/2025 | $39.61 | $39.66 (0.13%) | $39.97 | $39.40 | 1.61 M | $11.55 B |
| 10/13/2025 | $39.65 | $39.41 (-0.61%) | $39.81 | $39.30 | 1.60 M | $11.48 B |
| 10/10/2025 | $40.22 | $39.83 (-0.97%) | $40.42 | $39.78 | 1.77 M | $11.60 B |
| 10/09/2025 | $40.66 | $40.20 (-1.13%) | $40.83 | $40.17 | 1.14 M | $11.71 B |
| 10/08/2025 | $41.03 | $40.68 (-0.85%) | $41.15 | $40.61 | 1.48 M | $11.85 B |
| 10/07/2025 | $40.84 | $41.05 (0.51%) | $41.20 | $40.43 | 1.81 M | $11.95 B |
| 10/06/2025 | $40.96 | $40.90 (-0.15%) | $41.22 | $40.75 | 1.62 M | $11.91 B |
| 10/03/2025 | $41.57 | $41.15 (-1.01%) | $42.05 | $41.09 | 1.29 M | $11.98 B |
| 10/02/2025 | $42.11 | $41.62 (-1.16%) | $42.21 | $41.28 | 1.52 M | $12.12 B |
| 10/01/2025 | $42.59 | $42.31 (-0.66%) | $42.60 | $42.16 | 1.59 M | $12.32 B |
| 09/30/2025 | $41.56 | $42.22 (1.59%) | $42.24 | $41.56 | 1.38 M | $12.29 B |
| 09/29/2025 | $41.79 | $41.55 (-0.57%) | $41.86 | $41.45 | 1.11 M | $12.10 B |
| 09/26/2025 | $41.62 | $41.84 (0.53%) | $41.86 | $41.52 | 1.12 M | $12.18 B |
| 09/25/2025 | $41.60 | $41.47 (-0.31%) | $41.84 | $41.40 | 1.32 M | $12.08 B |
| 09/24/2025 | $41.59 | $41.41 (-0.43%) | $41.72 | $41.34 | 2.29 M | $12.06 B |
| 09/23/2025 | $41.08 | $41.66 (1.41%) | $41.66 | $40.87 | 2.07 M | $12.13 B |
| 09/22/2025 | $41.50 | $41.06 (-1.06%) | $41.50 | $41.02 | 2.84 M | $11.96 B |
| 09/19/2025 | $41.63 | $41.53 (-0.24%) | $41.81 | $41.34 | 3.56 M | $12.09 B |
| 09/18/2025 | $41.52 | $41.74 (0.53%) | $41.87 | $41.27 | 1.60 M | $12.15 B |
| 09/17/2025 | $42.19 | $41.63 (-1.33%) | $42.29 | $41.54 | 1.77 M | $12.12 B |
| 09/16/2025 | $42.60 | $42.06 (-1.27%) | $42.68 | $42.01 | 1.55 M | $12.25 B |
| 09/15/2025 | $42.49 | $42.69 (0.47%) | $42.77 | $42.43 | 1.44 M | $12.43 B |
| 09/12/2025 | $42.40 | $42.48 (0.19%) | $42.66 | $42.38 | 1.55 M | $12.37 B |
| 09/11/2025 | $42.74 | $42.50 (-0.56%) | $42.94 | $42.40 | 1.54 M | $12.38 B |
| 09/10/2025 | $42.72 | $42.84 (0.28%) | $42.98 | $42.68 | 1.85 M | $12.47 B |
| 09/09/2025 | $43.23 | $42.83 (-0.93%) | $43.23 | $42.57 | 1.46 M | $12.47 B |
| 09/08/2025 | $42.51 | $43.34 (1.95%) | $43.41 | $42.51 | 1.39 M | $12.62 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.
