5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
+4.45%
3 MONTH PERFORMANCE
-3.84%
6 MONTH PERFORMANCE
-8.04%
YEAR-TO-DATE PERFORMANCE
-1.43%
1 YEAR PERFORMANCE
+20.12%
Omega Healthcare Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $36.63 | $36.58 (-0.14%) | $36.71 | $35.91 | 1.87 M | $9.91 B |
| 03/11/2025 | $37.73 | $36.65 (-2.86%) | $37.80 | $36.26 | 2.35 M | $10.05 B |
| 03/10/2025 | $37.10 | $37.61 (1.37%) | $38.14 | $36.98 | 3.52 M | $10.32 B |
| 03/07/2025 | $36.10 | $36.89 (2.19%) | $37.10 | $36.04 | 2.91 M | $10.12 B |
| 03/06/2025 | $37.28 | $35.99 (-3.46%) | $37.42 | $35.87 | 2.52 M | $9.87 B |
| 03/05/2025 | $37.00 | $37.55 (1.49%) | $37.61 | $36.96 | 1.65 M | $10.30 B |
| 03/04/2025 | $37.81 | $37.38 (-1.14%) | $38.14 | $37.25 | 2.05 M | $10.25 B |
| 03/03/2025 | $36.56 | $37.66 (3.01%) | $37.66 | $36.51 | 2.63 M | $10.33 B |
| 02/28/2025 | $36.80 | $36.84 (0.11%) | $37.01 | $36.43 | 3.27 M | $10.11 B |
| 02/27/2025 | $36.63 | $36.84 (0.57%) | $36.98 | $36.51 | 1.38 M | $10.11 B |
| 02/26/2025 | $37.00 | $36.62 (-1.03%) | $37.10 | $36.42 | 1.85 M | $10.05 B |
| 02/25/2025 | $36.01 | $37.12 (3.08%) | $37.20 | $35.97 | 2.34 M | $10.18 B |
| 02/24/2025 | $35.53 | $35.90 (1.04%) | $36.16 | $35.49 | 2.04 M | $9.85 B |
| 02/21/2025 | $36.07 | $35.70 (-1.03%) | $36.23 | $35.24 | 2.37 M | $9.79 B |
| 02/20/2025 | $35.80 | $36.17 (1.03%) | $36.20 | $35.80 | 2.15 M | $9.92 B |
| 02/19/2025 | $36.11 | $35.93 (-0.5%) | $36.25 | $35.68 | 1.54 M | $9.86 B |
| 02/18/2025 | $36.40 | $36.06 (-0.93%) | $36.49 | $35.92 | 2.25 M | $9.89 B |
| 02/14/2025 | $36.48 | $36.40 (-0.22%) | $36.67 | $36.16 | 1.54 M | $9.99 B |
| 02/13/2025 | $35.70 | $36.35 (1.82%) | $36.45 | $35.65 | 1.75 M | $9.97 B |
| 02/12/2025 | $35.50 | $35.72 (0.62%) | $35.92 | $35.47 | 3.14 M | $9.80 B |
| 02/11/2025 | $36.62 | $36.03 (-1.61%) | $36.77 | $35.66 | 2.44 M | $9.88 B |
| 02/10/2025 | $37.15 | $36.87 (-0.75%) | $37.18 | $36.50 | 1.71 M | $9.32 B |
| 02/07/2025 | $37.99 | $37.92 (-0.18%) | $38.26 | $37.44 | 2.47 M | $9.58 B |
| 02/06/2025 | $38.59 | $38.06 (-1.37%) | $39.35 | $37.61 | 3.54 M | $9.62 B |
| 02/05/2025 | $38.00 | $38.32 (0.84%) | $38.46 | $37.66 | 2.81 M | $9.68 B |
| 02/04/2025 | $37.80 | $37.60 (-0.53%) | $37.89 | $37.22 | 1.77 M | $9.50 B |
| 02/03/2025 | $36.70 | $37.88 (3.22%) | $38.03 | $36.53 | 2.44 M | $9.57 B |
| 01/31/2025 | $36.68 | $37.06 (1.04%) | $37.35 | $36.60 | 2.49 M | $9.37 B |
| 01/30/2025 | $36.57 | $36.84 (0.74%) | $37.01 | $36.24 | 1.79 M | $9.31 B |
| 01/29/2025 | $37.73 | $36.17 (-4.13%) | $37.88 | $35.93 | 2.34 M | $9.14 B |
| 01/28/2025 | $38.06 | $37.63 (-1.13%) | $38.37 | $37.56 | 1.77 M | $9.51 B |
| 01/27/2025 | $37.40 | $38.22 (2.19%) | $38.46 | $37.36 | 2.06 M | $9.66 B |
| 01/24/2025 | $37.06 | $37.20 (0.38%) | $37.31 | $36.87 | 1.50 M | $9.40 B |
| 01/23/2025 | $36.92 | $37.07 (0.41%) | $37.12 | $36.72 | 1.13 M | $9.37 B |
| 01/22/2025 | $37.64 | $36.93 (-1.89%) | $37.64 | $36.88 | 1.51 M | $9.33 B |
| 01/21/2025 | $37.44 | $37.68 (0.64%) | $37.85 | $37.23 | 3.04 M | $9.52 B |
| 01/17/2025 | $37.63 | $37.36 (-0.72%) | $37.89 | $37.08 | 2.06 M | $9.44 B |
| 01/16/2025 | $37.47 | $37.84 (0.99%) | $37.88 | $37.19 | 1.78 M | $9.56 B |
| 01/15/2025 | $37.85 | $37.36 (-1.29%) | $37.96 | $37.17 | 1.40 M | $9.44 B |
| 01/14/2025 | $37.17 | $37.36 (0.51%) | $37.48 | $37.16 | 1.31 M | $9.44 B |
| 01/13/2025 | $36.68 | $37.17 (1.34%) | $37.22 | $36.37 | 1.18 M | $9.39 B |
| 01/10/2025 | $37.31 | $36.83 (-1.29%) | $37.35 | $35.94 | 2.32 M | $9.31 B |
| 01/08/2025 | $36.94 | $37.83 (2.41%) | $38.16 | $36.93 | 1.76 M | $9.56 B |
| 01/07/2025 | $37.27 | $36.89 (-1.02%) | $37.52 | $36.69 | 1.47 M | $9.32 B |
| 01/06/2025 | $38.25 | $37.31 (-2.46%) | $38.43 | $37.27 | 1.53 M | $9.43 B |
| 01/03/2025 | $37.79 | $38.33 (1.43%) | $38.39 | $37.77 | 1.26 M | $9.69 B |
| 01/02/2025 | $37.78 | $37.87 (0.24%) | $38.20 | $37.53 | 1.97 M | $9.57 B |
| 12/31/2024 | $37.75 | $37.85 (0.26%) | $38.12 | $37.67 | 1.55 M | $9.57 B |
| 12/30/2024 | $37.62 | $37.51 (-0.29%) | $37.62 | $37.03 | 1.04 M | $9.48 B |
| 12/27/2024 | $37.98 | $37.72 (-0.68%) | $38.23 | $37.61 | 1.22 M | $9.53 B |
| 12/26/2024 | $38.11 | $38.15 (0.1%) | $38.42 | $38.01 | 972,200 | $9.64 B |
| 12/24/2024 | $37.74 | $38.19 (1.19%) | $38.21 | $37.71 | 464,000 | $9.65 B |
| 12/23/2024 | $37.70 | $37.93 (0.61%) | $38.08 | $37.44 | 1.32 M | $9.59 B |
| 12/20/2024 | $37.81 | $37.83 (0.05%) | $38.30 | $37.46 | 9.43 M | $9.56 B |
| 12/19/2024 | $38.10 | $37.81 (-0.76%) | $38.50 | $37.80 | 2.16 M | $9.56 B |
| 12/18/2024 | $39.31 | $37.99 (-3.36%) | $39.66 | $37.92 | 2.12 M | $9.60 B |
| 12/17/2024 | $38.82 | $39.34 (1.34%) | $39.67 | $38.60 | 1.45 M | $9.94 B |
| 12/16/2024 | $39.18 | $39.01 (-0.43%) | $39.48 | $38.98 | 1.41 M | $9.86 B |
| 12/13/2024 | $38.80 | $39.21 (1.06%) | $39.28 | $38.70 | 1.66 M | $9.91 B |
| 12/12/2024 | $38.98 | $38.80 (-0.46%) | $39.23 | $38.76 | 1.67 M | $9.81 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.
