5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
+5.13%
3 MONTH PERFORMANCE
+0.74%
6 MONTH PERFORMANCE
+9.90%
YEAR-TO-DATE PERFORMANCE
+7.69%
1 YEAR PERFORMANCE
+31.07%
Omega Healthcare Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $13.75 B |
| 04/23/2026 | $45.25 | $46.35 (2.43%) | $46.53 | $45.25 | 2.52 M | $13.74 B |
| 04/22/2026 | $46.00 | $45.01 (-2.15%) | $46.04 | $44.67 | 2.72 M | $13.34 B |
| 04/21/2026 | $46.47 | $45.95 (-1.12%) | $46.47 | $45.47 | 2.24 M | $13.62 B |
| 04/20/2026 | $46.92 | $46.51 (-0.87%) | $47.05 | $46.46 | 1.72 M | $13.78 B |
| 04/17/2026 | $46.50 | $46.82 (0.69%) | $46.92 | $46.43 | 2.29 M | $13.88 B |
| 04/16/2026 | $46.62 | $46.58 (-0.09%) | $46.96 | $46.27 | 2.49 M | $13.80 B |
| 04/15/2026 | $45.44 | $46.63 (2.62%) | $46.73 | $45.27 | 2.45 M | $13.82 B |
| 04/14/2026 | $44.52 | $45.53 (2.27%) | $45.72 | $44.30 | 3.55 M | $13.49 B |
| 04/13/2026 | $45.82 | $45.42 (-0.87%) | $46.06 | $44.95 | 1.91 M | $13.46 B |
| 04/10/2026 | $45.67 | $45.79 (0.26%) | $45.94 | $45.59 | 1.13 M | $13.57 B |
| 04/09/2026 | $45.37 | $45.72 (0.77%) | $46.36 | $45.05 | 1.53 M | $13.55 B |
| 04/08/2026 | $45.45 | $45.41 (-0.09%) | $45.86 | $45.20 | 2.61 M | $13.46 B |
| 04/07/2026 | $45.07 | $45.44 (0.82%) | $45.74 | $44.93 | 1.08 M | $13.47 B |
| 04/06/2026 | $44.81 | $44.90 (0.2%) | $45.22 | $44.72 | 1.05 M | $13.31 B |
| 04/02/2026 | $44.55 | $45.00 (1.01%) | $45.22 | $44.30 | 1.51 M | $13.34 B |
| 04/01/2026 | $43.81 | $44.33 (1.19%) | $44.55 | $43.49 | 2.26 M | $13.14 B |
| 03/31/2026 | $44.27 | $43.82 (-1.02%) | $44.57 | $43.77 | 2.56 M | $12.99 B |
| 03/30/2026 | $45.01 | $44.10 (-2.02%) | $45.01 | $43.92 | 1.70 M | $13.07 B |
| 03/27/2026 | $44.70 | $44.54 (-0.36%) | $45.03 | $44.49 | 1.15 M | $13.20 B |
| 03/26/2026 | $44.63 | $44.55 (-0.18%) | $44.99 | $44.39 | 1.27 M | $13.20 B |
| 03/25/2026 | $44.91 | $44.73 (-0.4%) | $45.11 | $44.64 | 1.61 M | $13.26 B |
| 03/24/2026 | $44.78 | $44.73 (-0.11%) | $45.42 | $44.61 | 1.75 M | $13.26 B |
| 03/23/2026 | $45.24 | $44.84 (-0.88%) | $45.78 | $44.81 | 1.87 M | $13.29 B |
| 03/20/2026 | $46.90 | $44.79 (-4.5%) | $46.90 | $44.57 | 3.68 M | $13.27 B |
| 03/19/2026 | $47.27 | $46.81 (-0.97%) | $47.62 | $46.53 | 1.69 M | $13.87 B |
| 03/18/2026 | $47.25 | $47.25 (0%) | $47.75 | $47.13 | 1.27 M | $14.00 B |
| 03/17/2026 | $47.84 | $47.30 (-1.13%) | $48.00 | $47.19 | 2.25 M | $14.02 B |
| 03/16/2026 | $48.31 | $47.83 (-0.99%) | $48.75 | $47.78 | 2.13 M | $14.18 B |
| 03/13/2026 | $48.80 | $48.05 (-1.54%) | $49.12 | $47.99 | 1.57 M | $14.24 B |
| 03/12/2026 | $47.77 | $48.40 (1.32%) | $48.75 | $47.53 | 2.03 M | $14.34 B |
| 03/11/2026 | $48.13 | $47.89 (-0.5%) | $48.29 | $47.59 | 1.54 M | $14.19 B |
| 03/10/2026 | $47.70 | $48.31 (1.28%) | $48.45 | $47.35 | 2.18 M | $14.32 B |
| 03/09/2026 | $47.69 | $47.75 (0.13%) | $48.27 | $47.31 | 2.01 M | $14.15 B |
| 03/06/2026 | $46.96 | $47.69 (1.55%) | $47.84 | $46.75 | 2.14 M | $14.13 B |
| 03/05/2026 | $46.93 | $47.07 (0.3%) | $47.20 | $46.49 | 1.76 M | $13.95 B |
| 03/04/2026 | $47.25 | $47.38 (0.28%) | $47.42 | $46.84 | 1.50 M | $14.04 B |
| 03/03/2026 | $47.73 | $47.46 (-0.57%) | $47.87 | $47.08 | 1.71 M | $14.07 B |
| 03/02/2026 | $48.20 | $48.11 (-0.19%) | $48.55 | $47.81 | 1.60 M | $14.26 B |
| 02/27/2026 | $47.93 | $48.27 (0.71%) | $49.14 | $47.91 | 2.93 M | $14.31 B |
| 02/26/2026 | $47.67 | $48.09 (0.88%) | $48.11 | $47.17 | 1.67 M | $14.25 B |
| 02/25/2026 | $47.08 | $47.49 (0.87%) | $47.51 | $46.99 | 1.41 M | $14.07 B |
| 02/24/2026 | $47.02 | $47.12 (0.21%) | $47.50 | $46.63 | 1.92 M | $13.97 B |
| 02/23/2026 | $46.70 | $47.03 (0.71%) | $47.58 | $46.70 | 2.23 M | $13.94 B |
| 02/20/2026 | $46.87 | $46.57 (-0.64%) | $46.90 | $46.33 | 1.82 M | $13.80 B |
| 02/19/2026 | $46.92 | $46.53 (-0.83%) | $47.24 | $46.28 | 1.49 M | $13.79 B |
| 02/18/2026 | $47.77 | $46.74 (-2.16%) | $47.89 | $46.68 | 1.47 M | $13.85 B |
| 02/17/2026 | $47.73 | $47.90 (0.36%) | $47.94 | $47.33 | 1.87 M | $14.20 B |
| 02/13/2026 | $47.21 | $47.40 (0.4%) | $47.61 | $46.83 | 2.23 M | $14.05 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.
