Free Trial

Omega Healthcare Investors (OHI) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free OHI Stock Alerts
$30.69
-0.06 (-0.20%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Omega Healthcare Investors Stock Price Performance

5 Day
Performance
-1.45%
1 Month
Performance
+0.03%
3 Month
Performance
-0.81%
6 Month
Performance
-3.31%
Year-To-Date
Performance
+0.10%
1 Year
Performance
+4.42%
Receive OHI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Omega Healthcare Investors and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.
Protect your retirement savings from the inevitable devaluation of the dollar…

OHI Stock Chart for Saturday, May, 11, 2024

OHI Chart by TradingView

Omega Healthcare Investors Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$30.75$30.69
-0.18%		$30.89$30.651.21 million shs$7.58 billion
05/09/2024$30.83$30.75
-0.28%		$30.89$30.701.20 million shs$7.59 billion
05/08/2024$30.94$30.83
-0.36%		$30.95$30.721.38 million shs$7.61 billion
05/07/2024$31.14$30.94
-0.64%		$31.41$30.902.23 million shs$7.69 billion
05/06/2024$31.34$31.14
-0.64%		$31.47$30.981.60 million shs$7.69 billion
05/03/2024$31.27$31.33
+0.19%		$31.35$30.462.47 million shs$7.74 billion
05/02/2024$30.69$31.27
+1.89%		$31.28$30.732.24 million shs$7.72 billion
05/01/2024$30.41$30.69
+0.92%		$30.97$30.261.28 million shs$7.58 billion
04/30/2024$30.78$30.41
-1.20%		$30.94$30.411.52 million shs$7.51 billion
04/29/2024$31.09$30.78
-1.00%		$31.00$30.581.38 million shs$7.60 billion
04/26/2024$30.90$31.09
+0.63%		$31.51$30.781.56 million shs$7.68 billion
04/25/2024$30.67$30.90
+0.73%		$31.03$30.511.51 million shs$7.58 billion
04/24/2024$30.70$30.67
-0.08%		$30.78$30.431.01 million shs$7.52 billion
04/23/2024$30.26$30.70
+1.44%		$30.70$30.301.60 million shs$7.53 billion
04/22/2024$30.42$30.26
-0.53%		$30.62$29.662.52 million shs$7.42 billion
04/19/2024$29.96$30.43
+1.57%		$30.51$30.031.14 million shs$7.46 billion
04/18/2024$29.95$29.96
+0.03%		$30.12$29.851.44 million shs$7.35 billion
04/17/2024$30.11$29.95
-0.53%		$30.31$29.881.73 million shs$7.35 billion
04/16/2024$30.33$30.11
-0.71%		$30.28$30.03949,866 shs$7.39 billion
04/15/2024$30.50$30.33
-0.57%		$30.71$30.181.11 million shs$7.44 billion
04/12/2024$30.68$30.50
-0.59%		$30.77$30.291.16 million shs$7.48 billion
04/11/2024$30.81$30.68
-0.41%		$30.90$30.551.10 million shs$7.53 billion
04/10/2024$31.85$30.81
-3.27%		$31.53$30.581.26 million shs$7.56 billion
04/09/2024$32.00$31.85
-0.47%		$31.99$31.63986,529 shs$7.81 billion
04/08/2024$31.95$32.00
+0.14%		$32.00$31.691.13 million shs$7.85 billion
04/05/2024$31.21$31.96
+2.40%		$31.99$31.151.47 million shs$7.84 billion
04/04/2024$31.25$31.21
-0.13%		$31.63$31.09978,179 shs$7.66 billion
04/03/2024$31.08$31.25
+0.55%		$31.57$30.961.10 million shs$7.67 billion
04/02/2024$31.82$31.08
-2.33%		$31.78$30.991.87 million shs$7.62 billion
04/01/2024$31.67$31.82
+0.47%		$31.92$31.441.26 million shs$7.81 billion
03/29/2024$31.67$31.67$31.70$31.031.69 million shs$7.77 billion
03/28/2024$31.05$31.67
+2.00%		$31.70$31.031.69 million shs$7.77 billion
03/27/2024$30.81$31.05
+0.78%		$31.34$30.851.42 million shs$7.62 billion
03/26/2024$30.98$30.81
-0.55%		$31.02$30.811.24 million shs$7.56 billion
03/25/2024$30.98$30.98$31.12$30.851.23 million shs$7.60 billion
03/22/2024$31.21$30.98
-0.74%		$31.52$30.842.39 million shs$7.60 billion
03/21/2024$31.21$31.21$31.34$30.831.27 million shs$7.66 billion
03/20/2024$30.96$31.21
+0.81%		$31.23$30.731.19 million shs$7.66 billion
03/19/2024$30.83$30.96
+0.44%		$31.16$30.801.28 million shs$7.59 billion
03/18/2024$30.76$30.83
+0.21%		$31.07$30.731.52 million shs$7.56 billion
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/15/2024$30.87$30.76
-0.36%		$31.00$30.573.05 million shs$7.55 billion
03/14/2024$31.04$30.87
-0.55%		$30.97$30.651.11 million shs$7.57 billion
03/13/2024$31.06$31.04
-0.06%		$31.55$31.021.97 million shs$7.61 billion
03/12/2024$30.90$31.06
+0.52%		$31.21$30.781.04 million shs$7.62 billion
03/11/2024$30.74$30.90
+0.52%		$31.08$30.691.01 million shs$7.58 billion
03/08/2024$30.59$30.74
+0.49%		$30.90$30.641.19 million shs$7.54 billion
03/07/2024$30.92$30.59
-1.07%		$31.13$30.511.25 million shs$7.50 billion
03/06/2024$30.90$30.92
+0.06%		$31.06$30.491.90 million shs$7.58 billion
03/05/2024$31.48$30.90
-1.84%		$31.50$30.841.40 million shs$7.58 billion
03/04/2024$31.00$31.48
+1.55%		$31.56$30.891.59 million shs$7.72 billion
03/01/2024$31.11$31.00
-0.35%		$31.34$30.771.57 million shs$7.60 billion
02/29/2024$31.54$31.11
-1.36%		$31.76$31.062.32 million shs$7.63 billion
02/28/2024$31.25$31.54
+0.93%		$31.56$30.922.28 million shs$7.74 billion
02/27/2024$31.24$31.25
+0.05%		$31.41$30.971.99 million shs$7.67 billion
02/26/2024$31.12$31.24
+0.37%		$31.46$31.031.46 million shs$7.66 billion
02/23/2024$31.33$31.12
-0.69%		$31.45$31.11925,247 shs$7.63 billion
02/22/2024$31.26$31.33
+0.22%		$31.44$30.991.05 million shs$7.69 billion
02/21/2024$31.35$31.26
-0.29%		$31.65$31.231.49 million shs$7.67 billion
02/20/2024$30.95$31.35
+1.29%		$31.42$30.791.98 million shs$7.69 billion
02/19/2024$30.95$30.95$31.17$30.382.52 million shs$7.59 billion
02/16/2024$30.78$30.95
+0.55%		$31.17$30.382.52 million shs$7.59 billion
02/15/2024$30.92$30.78
-0.45%		$31.09$30.471.95 million shs$7.55 billion
02/14/2024$30.81$30.92
+0.36%		$31.27$30.872.00 million shs$7.58 billion
02/13/2024$30.84$30.81
-0.08%		$30.92$30.262.71 million shs$7.55 billion
02/12/2024$30.94$30.84
-0.34%		$31.02$30.322.49 million shs$7.55 billion

Related Companies:
This page (NYSE:OHI) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
I’m afraid WWIII is a very real possibility
Porter & Company
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing