Omega Healthcare Investors Inc (OHI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 48.51 | 48.72 | 48.34 | 48.46 | -0.45% | 1,269,500 |
| 2026-08-06 | 49.24 | 49.29 | 48.26 | 48.68 | -0.02% | 1,672,100 |
| 2026-08-05 | 48.91 | 48.97 | 48.21 | 48.69 | -0.10% | 1,812,800 |
| 2026-08-04 | 49.01 | 49.01 | 47.63 | 48.74 | -0.55% | 2,066,600 |
| 2026-08-03 | 49.95 | 50.19 | 48.78 | 49.01 | -3.20% | 1,907,300 |
| 2026-07-31 | 50.25 | 50.86 | 49.49 | 50.63 | +0.46% | 2,429,200 |
| 2026-07-30 | 52.39 | 52.39 | 49.76 | 50.40 | -1.89% | 2,291,600 |
| 2026-07-29 | 51.84 | 51.90 | 51.05 | 51.37 | -0.52% | 2,450,600 |
| 2026-07-28 | 52.00 | 52.07 | 51.36 | 51.64 | +0.47% | 2,647,300 |
| 2026-07-27 | 51.51 | 51.61 | 51.17 | 51.40 | -0.62% | 1,606,400 |
| 2026-07-24 | 51.43 | 51.92 | 51.31 | 51.72 | +1.47% | 1,818,600 |
| 2026-07-23 | 50.76 | 51.37 | 50.66 | 50.97 | +0.71% | 2,062,300 |
| 2026-07-22 | 50.89 | 51.05 | 50.37 | 50.61 | +0.02% | 1,904,000 |
| 2026-07-21 | 49.48 | 50.63 | 49.42 | 50.60 | +2.06% | 2,551,583 |
| 2026-07-20 | 50.14 | 50.37 | 49.37 | 49.58 | -1.25% | 1,907,608 |
| 2026-07-17 | 50.15 | 50.75 | 49.71 | 50.21 | +0.68% | 2,090,400 |
| 2026-07-16 | 48.55 | 49.88 | 48.13 | 49.87 | +4.00% | 1,710,700 |
| 2026-07-15 | 48.10 | 48.46 | 47.68 | 47.95 | -0.70% | 1,847,300 |
| 2026-07-14 | 48.40 | 48.68 | 48.16 | 48.29 | -0.31% | 1,308,500 |
| 2026-07-13 | 48.43 | 48.91 | 48.32 | 48.44 | +0.29% | 1,120,800 |
| 2026-07-10 | 48.96 | 48.97 | 47.83 | 48.30 | -1.09% | 1,510,600 |
| 2026-07-09 | 49.46 | 49.55 | 48.79 | 48.83 | -1.07% | 1,234,600 |
| 2026-07-08 | 49.73 | 49.74 | 49.22 | 49.36 | -0.52% | 1,534,800 |
| 2026-07-07 | 49.30 | 50.10 | 49.30 | 49.62 | +1.22% | 1,487,300 |
| 2026-07-06 | 49.49 | 49.59 | 48.77 | 49.02 | -0.77% | 1,608,400 |
| 2026-07-02 | 48.34 | 49.41 | 48.16 | 49.40 | +2.55% | 1,667,500 |
| 2026-07-01 | 47.90 | 48.40 | 47.74 | 48.17 | +1.03% | 2,192,500 |
| 2026-06-30 | 47.65 | 48.41 | 47.60 | 47.68 | -0.89% | 2,169,200 |
| 2026-06-29 | 47.81 | 48.21 | 47.49 | 48.11 | +0.10% | 1,795,200 |
| 2026-06-26 | 47.86 | 48.42 | 47.74 | 48.06 | +0.92% | 2,981,400 |
| 2026-06-25 | 47.33 | 47.75 | 46.94 | 47.62 | +0.51% | 2,078,700 |
| 2026-06-24 | 46.60 | 47.71 | 46.50 | 47.38 | +2.09% | 2,183,900 |
| 2026-06-23 | 45.33 | 46.56 | 45.33 | 46.41 | +2.90% | 2,006,100 |
| 2026-06-22 | 44.61 | 45.29 | 44.30 | 45.10 | +1.28% | 1,931,400 |
| 2026-06-18 | 44.98 | 44.98 | 44.18 | 44.53 | -0.25% | 4,144,700 |
| 2026-06-17 | 45.34 | 45.49 | 44.48 | 44.64 | -1.89% | 2,196,000 |
| 2026-06-16 | 45.28 | 45.57 | 44.77 | 45.50 | +0.64% | 2,724,700 |
| 2026-06-15 | 45.37 | 45.83 | 44.77 | 45.21 | -1.22% | 3,449,700 |
| 2026-06-12 | 45.50 | 46.37 | 45.39 | 45.77 | +1.08% | 1,496,200 |
| 2026-06-11 | 46.01 | 46.34 | 45.27 | 45.28 | -1.26% | 2,483,000 |
| 2026-06-10 | 46.00 | 46.46 | 45.54 | 45.86 | +0.42% | 2,508,300 |
| 2026-06-09 | 44.00 | 45.69 | 43.95 | 45.67 | +4.27% | 3,288,700 |
| 2026-06-08 | 44.30 | 44.73 | 43.39 | 43.80 | -1.51% | 4,628,600 |
| 2026-06-05 | 43.65 | 45.16 | 43.59 | 44.47 | +1.83% | 3,643,900 |
| 2026-06-04 | 44.63 | 44.92 | 43.15 | 43.67 | -0.86% | 2,355,400 |
| 2026-06-03 | 44.48 | 45.13 | 44.04 | 44.05 | -1.70% | 2,128,900 |
| 2026-06-02 | 45.27 | 45.67 | 44.71 | 44.81 | -1.26% | 2,877,300 |
| 2026-06-01 | 46.53 | 46.84 | 45.37 | 45.38 | -2.95% | 2,204,400 |
| 2026-05-29 | 47.10 | 47.10 | 46.40 | 46.76 | -0.60% | 3,052,800 |
| 2026-05-28 | 47.81 | 47.86 | 46.78 | 47.04 | -1.45% | 1,881,600 |
| 2026-05-27 | 48.20 | 48.29 | 47.57 | 47.73 | -1.26% | 2,623,500 |
| 2026-05-26 | 48.00 | 48.59 | 47.80 | 48.34 | +0.92% | 2,105,800 |
| 2026-05-22 | 47.91 | 48.17 | 47.36 | 47.90 | -0.75% | 2,013,900 |
| 2026-05-21 | 48.93 | 48.97 | 48.17 | 48.26 | -1.49% | 1,569,400 |
| 2026-05-20 | 48.74 | 49.33 | 48.57 | 48.99 | +0.51% | 1,954,800 |
| 2026-05-19 | 48.36 | 48.93 | 48.11 | 48.74 | +0.87% | 2,055,600 |
| 2026-05-18 | 47.45 | 48.38 | 47.45 | 48.32 | +2.09% | 1,944,200 |
| 2026-05-15 | 48.07 | 48.14 | 47.24 | 47.33 | -1.25% | 3,392,800 |
| 2026-05-14 | 48.20 | 48.29 | 47.63 | 47.93 | -0.15% | 2,656,400 |
| 2026-05-13 | 47.67 | 48.03 | 47.00 | 48.00 | +0.73% | 2,871,000 |
| 2026-05-12 | 47.16 | 47.74 | 46.82 | 47.65 | +1.36% | 1,902,209 |
| 2026-05-11 | 47.50 | 47.81 | 46.94 | 47.01 | -0.38% | 1,947,381 |
| 2026-05-08 | 46.40 | 47.28 | 46.37 | 47.19 | +2.30% | 1,819,600 |
| 2026-05-07 | 46.03 | 46.34 | 45.34 | 46.13 | +0.13% | 1,971,500 |
| 2026-05-06 | 46.04 | 46.39 | 45.50 | 46.07 | -0.11% | 3,143,900 |
| 2026-05-05 | 46.24 | 46.40 | 45.65 | 46.12 | -0.19% | 1,543,500 |
| 2026-05-04 | 46.04 | 46.55 | 45.63 | 46.21 | -1.64% | 1,949,100 |
| 2026-05-01 | 47.00 | 47.34 | 46.74 | 46.98 | +0.02% | 1,898,300 |
| 2026-04-30 | 46.84 | 47.30 | 46.61 | 46.97 | +0.51% | 2,458,000 |
| 2026-04-29 | 47.40 | 48.34 | 46.05 | 46.73 | -1.46% | 3,234,400 |
| 2026-04-28 | 46.99 | 47.53 | 46.98 | 47.42 | +1.61% | 3,326,100 |
| 2026-04-27 | 46.45 | 47.20 | 46.45 | 46.67 | +0.56% | 2,175,900 |
| 2026-04-24 | 46.29 | 46.61 | 46.05 | 46.41 | +0.13% | 2,176,100 |
| 2026-04-23 | 45.25 | 46.53 | 45.25 | 46.35 | +2.98% | 2,519,800 |
| 2026-04-22 | 46.00 | 46.04 | 44.67 | 45.01 | -2.05% | 2,724,000 |
| 2026-04-21 | 46.47 | 46.47 | 45.47 | 45.95 | -1.20% | 2,240,100 |
| 2026-04-20 | 46.92 | 47.05 | 46.46 | 46.51 | -0.66% | 1,723,400 |
| 2026-04-17 | 46.50 | 46.92 | 46.43 | 46.82 | +0.52% | 2,291,200 |
| 2026-04-16 | 46.62 | 46.96 | 46.27 | 46.58 | -0.11% | 2,485,900 |
| 2026-04-15 | 45.44 | 46.73 | 45.27 | 46.63 | +2.42% | 2,445,200 |
| 2026-04-14 | 44.52 | 45.72 | 44.30 | 45.53 | +0.24% | 3,551,300 |
| 2026-04-13 | 45.82 | 46.06 | 44.95 | 45.42 | -0.81% | 1,912,800 |
| 2026-04-10 | 45.67 | 45.94 | 45.59 | 45.79 | +0.15% | 1,132,400 |
| 2026-04-09 | 45.37 | 46.36 | 45.05 | 45.72 | +0.68% | 1,530,600 |
| 2026-04-08 | 45.45 | 45.86 | 45.20 | 45.41 | -0.07% | 2,605,900 |
| 2026-04-07 | 45.07 | 45.74 | 44.93 | 45.44 | +1.20% | 1,081,400 |
| 2026-04-06 | 44.81 | 45.22 | 44.72 | 44.90 | -0.22% | 1,054,900 |
| 2026-04-02 | 44.55 | 45.22 | 44.30 | 45.00 | +1.51% | 1,513,300 |
| 2026-04-01 | 43.81 | 44.55 | 43.49 | 44.33 | +1.16% | 2,256,100 |
| 2026-03-31 | 44.27 | 44.57 | 43.77 | 43.82 | -0.63% | 2,555,000 |
| 2026-03-30 | 45.01 | 45.01 | 43.92 | 44.10 | -0.99% | 1,696,400 |
| 2026-03-27 | 44.70 | 45.03 | 44.49 | 44.54 | -0.02% | 1,151,900 |
| 2026-03-26 | 44.63 | 44.99 | 44.39 | 44.55 | -0.40% | 1,268,400 |
| 2026-03-25 | 44.91 | 45.11 | 44.64 | 44.73 | +0.00% | 1,608,500 |
| 2026-03-24 | 44.78 | 45.42 | 44.61 | 44.73 | -0.25% | 1,745,100 |
| 2026-03-23 | 45.24 | 45.78 | 44.81 | 44.84 | +0.11% | 1,873,900 |
| 2026-03-20 | 46.90 | 46.90 | 44.57 | 44.79 | -4.32% | 3,678,200 |
| 2026-03-19 | 47.27 | 47.62 | 46.53 | 46.81 | -0.93% | 1,693,200 |
| 2026-03-18 | 47.25 | 47.75 | 47.13 | 47.25 | -0.11% | 1,266,000 |
| 2026-03-17 | 47.84 | 48.00 | 47.19 | 47.30 | -1.11% | 2,253,300 |
| 2026-03-16 | 48.31 | 48.75 | 47.78 | 47.83 | -0.46% | 2,131,900 |
| 2026-03-13 | 48.80 | 49.12 | 47.99 | 48.05 | -0.72% | 1,570,700 |
| 2026-03-12 | 47.77 | 48.75 | 47.53 | 48.40 | +1.06% | 2,034,000 |
| 2026-03-11 | 48.13 | 48.29 | 47.59 | 47.89 | -0.87% | 1,537,000 |
| 2026-03-10 | 47.70 | 48.45 | 47.35 | 48.31 | +1.17% | 2,177,800 |
| 2026-03-09 | 47.69 | 48.27 | 47.31 | 47.75 | +0.13% | 2,012,400 |
| 2026-03-06 | 46.96 | 47.84 | 46.75 | 47.69 | +1.32% | 2,139,600 |
| 2026-03-05 | 46.93 | 47.20 | 46.49 | 47.07 | -0.65% | 1,764,200 |
| 2026-03-04 | 47.25 | 47.42 | 46.84 | 47.38 | -0.17% | 1,501,000 |
| 2026-03-03 | 47.73 | 47.87 | 47.08 | 47.46 | -1.35% | 1,714,100 |
| 2026-03-02 | 48.20 | 48.55 | 47.81 | 48.11 | -0.33% | 1,597,200 |
| 2026-02-27 | 47.93 | 49.14 | 47.91 | 48.27 | +0.37% | 2,928,500 |
| 2026-02-26 | 47.67 | 48.11 | 47.17 | 48.09 | +1.26% | 1,674,800 |
| 2026-02-25 | 47.08 | 47.51 | 46.99 | 47.49 | +0.79% | 1,408,200 |
| 2026-02-24 | 47.02 | 47.50 | 46.63 | 47.12 | +0.19% | 1,920,800 |
| 2026-02-23 | 46.70 | 47.58 | 46.70 | 47.03 | +0.99% | 2,226,500 |
| 2026-02-20 | 46.87 | 46.90 | 46.33 | 46.57 | +0.09% | 1,816,100 |
| 2026-02-19 | 46.92 | 47.24 | 46.28 | 46.53 | -0.45% | 1,485,300 |
| 2026-02-18 | 47.77 | 47.89 | 46.68 | 46.74 | -2.42% | 1,470,100 |
| 2026-02-17 | 47.73 | 47.94 | 47.33 | 47.90 | +1.05% | 1,871,000 |
| 2026-02-13 | 47.21 | 47.61 | 46.83 | 47.40 | +0.77% | 2,226,200 |
| 2026-02-12 | 46.95 | 47.94 | 46.83 | 47.04 | +0.56% | 3,699,500 |
| 2026-02-11 | 45.49 | 47.26 | 45.34 | 46.78 | +2.95% | 3,734,500 |
| 2026-02-10 | 45.00 | 45.62 | 44.75 | 45.44 | +1.45% | 1,812,400 |
| 2026-02-09 | 44.72 | 45.13 | 44.48 | 44.79 | -1.08% | 1,467,800 |
| 2026-02-06 | 45.82 | 45.86 | 44.99 | 45.28 | -0.64% | 2,314,900 |
| 2026-02-05 | 43.47 | 46.18 | 43.47 | 45.57 | +6.08% | 3,788,500 |
| 2026-02-04 | 43.19 | 43.40 | 42.69 | 42.96 | +0.07% | 2,788,600 |
| 2026-02-03 | 43.08 | 43.17 | 42.25 | 42.93 | -0.21% | 2,702,100 |
| 2026-02-02 | 43.85 | 43.97 | 42.99 | 43.02 | -1.96% | 2,299,000 |
| 2026-01-30 | 43.39 | 43.94 | 42.92 | 43.88 | +1.08% | 2,144,300 |
| 2026-01-29 | 42.40 | 43.43 | 42.18 | 43.41 | +0.58% | 2,652,900 |
| 2026-01-28 | 43.11 | 43.64 | 42.95 | 43.16 | -0.05% | 2,186,100 |
| 2026-01-27 | 44.11 | 44.25 | 43.17 | 43.18 | -1.86% | 2,390,900 |
| 2026-01-26 | 43.84 | 44.22 | 43.63 | 44.00 | +0.69% | 1,629,700 |
| 2026-01-23 | 43.26 | 43.77 | 42.91 | 43.70 | +1.04% | 1,862,800 |
| 2026-01-22 | 44.54 | 44.70 | 43.23 | 43.25 | -3.24% | 2,123,400 |
| 2026-01-21 | 45.05 | 45.20 | 44.35 | 44.70 | -0.75% | 1,824,300 |
| 2026-01-20 | 44.75 | 45.16 | 44.54 | 45.04 | +0.72% | 1,833,200 |
| 2026-01-16 | 44.07 | 44.86 | 44.07 | 44.72 | +0.54% | 2,536,500 |
| 2026-01-15 | 44.50 | 44.91 | 44.31 | 44.48 | +0.41% | 2,082,000 |
| 2026-01-14 | 44.56 | 44.87 | 43.65 | 44.30 | -0.58% | 2,177,700 |
| 2026-01-13 | 44.44 | 45.00 | 44.35 | 44.56 | +0.27% | 1,575,900 |
| 2026-01-12 | 44.42 | 44.90 | 44.35 | 44.44 | +0.38% | 1,484,400 |
| 2026-01-09 | 44.50 | 45.24 | 44.26 | 44.27 | -0.92% | 1,623,100 |
| 2026-01-08 | 45.19 | 45.40 | 44.09 | 44.68 | -1.02% | 1,833,000 |
| 2026-01-07 | 44.69 | 45.62 | 44.59 | 45.14 | +1.71% | 1,849,200 |
| 2026-01-06 | 43.53 | 44.56 | 43.53 | 44.38 | +1.46% | 1,688,100 |
| 2026-01-05 | 44.29 | 44.35 | 42.90 | 43.74 | -1.77% | 1,852,300 |
| 2026-01-02 | 44.18 | 44.84 | 43.92 | 44.53 | +0.43% | 1,153,600 |
| 2025-12-31 | 44.80 | 44.80 | 44.23 | 44.34 | -1.07% | 1,249,300 |
| 2025-12-30 | 44.59 | 44.88 | 44.41 | 44.82 | +0.49% | 1,346,000 |
| 2025-12-29 | 44.68 | 44.75 | 44.42 | 44.60 | +0.31% | 923,100 |
| 2025-12-26 | 44.19 | 44.50 | 44.18 | 44.46 | +0.43% | 698,900 |
| 2025-12-24 | 43.96 | 44.37 | 43.92 | 44.27 | +0.93% | 566,500 |
| 2025-12-23 | 43.78 | 44.04 | 43.48 | 43.86 | +0.57% | 1,062,300 |
| 2025-12-22 | 43.87 | 43.93 | 43.42 | 43.61 | -0.82% | 1,608,300 |
| 2025-12-19 | 44.53 | 44.54 | 43.92 | 43.97 | -1.21% | 4,004,200 |
| 2025-12-18 | 44.59 | 44.95 | 44.47 | 44.51 | +0.00% | 1,941,500 |
| 2025-12-17 | 44.20 | 44.62 | 44.09 | 44.51 | +0.70% | 1,711,100 |
| 2025-12-16 | 44.54 | 44.85 | 44.03 | 44.20 | -0.76% | 1,902,400 |
| 2025-12-15 | 44.12 | 44.59 | 44.07 | 44.54 | +1.30% | 2,547,800 |
| 2025-12-12 | 43.89 | 44.16 | 43.74 | 43.97 | +0.55% | 1,996,700 |
| 2025-12-11 | 44.76 | 44.94 | 43.44 | 43.73 | -1.66% | 2,382,100 |
| 2025-12-10 | 45.36 | 45.61 | 44.44 | 44.47 | -1.70% | 2,278,300 |
| 2025-12-09 | 45.97 | 46.29 | 45.19 | 45.24 | -0.98% | 2,484,100 |
| 2025-12-08 | 45.50 | 46.03 | 45.39 | 45.69 | -0.09% | 1,824,900 |
| 2025-12-05 | 45.79 | 46.10 | 45.72 | 45.73 | -0.39% | 1,612,700 |
| 2025-12-04 | 45.70 | 46.36 | 45.60 | 45.91 | +0.50% | 1,297,200 |
| 2025-12-03 | 46.22 | 46.22 | 45.36 | 45.68 | -0.74% | 1,397,800 |
| 2025-12-02 | 45.87 | 46.19 | 45.44 | 46.02 | +0.44% | 1,782,900 |
| 2025-12-01 | 45.73 | 46.07 | 45.68 | 45.82 | -0.22% | 1,810,700 |
| 2025-11-28 | 45.64 | 46.10 | 45.54 | 45.92 | +0.22% | 748,900 |
| 2025-11-26 | 45.43 | 46.16 | 45.43 | 45.82 | +0.70% | 1,566,900 |
| 2025-11-25 | 45.24 | 45.91 | 45.24 | 45.50 | +0.98% | 1,574,700 |
| 2025-11-24 | 45.11 | 45.56 | 44.88 | 45.06 | +0.04% | 2,633,600 |
| 2025-11-21 | 44.68 | 45.19 | 44.20 | 45.04 | +1.01% | 2,434,100 |
| 2025-11-20 | 45.00 | 45.41 | 44.57 | 44.59 | -0.29% | 1,631,800 |
| 2025-11-19 | 44.90 | 45.31 | 44.52 | 44.72 | -0.89% | 1,784,400 |
| 2025-11-18 | 44.34 | 45.47 | 44.19 | 45.12 | +2.13% | 2,895,200 |
| 2025-11-17 | 44.05 | 44.38 | 44.00 | 44.18 | +0.48% | 1,619,100 |
| 2025-11-14 | 43.41 | 43.98 | 43.35 | 43.97 | +1.20% | 1,938,200 |
| 2025-11-13 | 43.56 | 43.76 | 43.39 | 43.45 | -0.50% | 1,418,200 |
| 2025-11-12 | 44.15 | 44.40 | 43.59 | 43.67 | -1.02% | 1,545,000 |
| 2025-11-11 | 44.06 | 44.17 | 43.63 | 44.12 | +0.46% | 1,659,500 |
| 2025-11-10 | 43.54 | 44.21 | 43.36 | 43.92 | +0.87% | 1,767,900 |
| 2025-11-07 | 43.40 | 43.62 | 41.53 | 43.54 | +2.13% | 1,775,300 |
| 2025-11-06 | 42.82 | 42.97 | 42.17 | 42.63 | -0.91% | 1,680,500 |
| 2025-11-05 | 42.98 | 43.54 | 42.50 | 43.02 | +0.09% | 2,363,900 |
| 2025-11-04 | 42.35 | 43.02 | 41.70 | 42.98 | +2.38% | 3,012,700 |
| 2025-11-03 | 41.00 | 42.13 | 40.86 | 41.98 | -0.12% | 2,382,900 |
| 2025-10-31 | 40.42 | 42.66 | 40.10 | 42.03 | +5.42% | 4,165,700 |
| 2025-10-30 | 39.54 | 39.96 | 39.38 | 39.87 | +0.86% | 2,088,200 |
| 2025-10-29 | 39.84 | 40.10 | 39.26 | 39.53 | -1.17% | 1,777,600 |
| 2025-10-28 | 40.99 | 41.00 | 39.86 | 40.00 | -2.25% | 1,854,800 |
| 2025-10-27 | 40.34 | 40.93 | 40.16 | 40.92 | +1.06% | 1,547,100 |
| 2025-10-24 | 40.65 | 40.89 | 40.45 | 40.49 | -0.49% | 1,256,800 |
| 2025-10-23 | 40.67 | 40.90 | 40.48 | 40.69 | +0.10% | 1,097,000 |
| 2025-10-22 | 40.43 | 40.87 | 40.31 | 40.65 | +0.82% | 1,019,900 |
| 2025-10-21 | 41.31 | 41.32 | 40.28 | 40.32 | -1.78% | 1,032,400 |
| 2025-10-20 | 41.18 | 41.49 | 40.87 | 41.05 | -0.02% | 1,338,900 |
| 2025-10-17 | 40.45 | 41.14 | 40.24 | 41.06 | +1.73% | 1,700,200 |
| 2025-10-16 | 40.16 | 40.50 | 40.08 | 40.36 | +0.70% | 1,952,400 |
| 2025-10-15 | 39.52 | 40.24 | 39.52 | 40.08 | +1.06% | 1,737,300 |
| 2025-10-14 | 39.61 | 39.97 | 39.40 | 39.66 | +0.63% | 1,611,800 |
| 2025-10-13 | 39.65 | 39.81 | 39.30 | 39.41 | -1.05% | 1,603,300 |
| 2025-10-10 | 40.22 | 40.42 | 39.78 | 39.83 | -0.92% | 1,764,900 |
| 2025-10-09 | 40.66 | 40.83 | 40.17 | 40.20 | -1.18% | 1,138,100 |
| 2025-10-08 | 41.03 | 41.15 | 40.61 | 40.68 | -0.90% | 1,480,000 |
| 2025-10-07 | 40.84 | 41.20 | 40.43 | 41.05 | +0.37% | 1,814,300 |
| 2025-10-06 | 40.96 | 41.22 | 40.75 | 40.90 | -0.61% | 1,616,700 |
| 2025-10-03 | 41.57 | 42.05 | 41.09 | 41.15 | -1.13% | 1,286,000 |
| 2025-10-02 | 42.11 | 42.21 | 41.28 | 41.62 | -1.63% | 1,516,300 |
| 2025-10-01 | 42.59 | 42.60 | 42.16 | 42.31 | +0.21% | 1,593,000 |
| 2025-09-30 | 41.56 | 42.24 | 41.56 | 42.22 | +1.61% | 1,376,000 |
| 2025-09-29 | 41.79 | 41.86 | 41.45 | 41.55 | -0.69% | 1,111,100 |
| 2025-09-26 | 41.62 | 41.86 | 41.52 | 41.84 | +0.89% | 1,120,300 |
| 2025-09-25 | 41.60 | 41.84 | 41.40 | 41.47 | +0.14% | 1,316,800 |
| 2025-09-24 | 41.59 | 41.72 | 41.34 | 41.41 | -0.60% | 2,293,800 |
| 2025-09-23 | 41.08 | 41.66 | 40.87 | 41.66 | +1.46% | 2,066,900 |
| 2025-09-22 | 41.50 | 41.50 | 41.02 | 41.06 | -1.13% | 2,841,200 |
| 2025-09-19 | 41.63 | 41.81 | 41.34 | 41.53 | -0.50% | 3,555,600 |
| 2025-09-18 | 41.52 | 41.87 | 41.27 | 41.74 | +0.26% | 1,601,700 |
| 2025-09-17 | 42.19 | 42.29 | 41.54 | 41.63 | -1.02% | 1,767,900 |
| 2025-09-16 | 42.60 | 42.68 | 42.01 | 42.06 | -1.48% | 1,545,100 |
| 2025-09-15 | 42.49 | 42.77 | 42.43 | 42.69 | +0.49% | 1,436,500 |
| 2025-09-12 | 42.40 | 42.66 | 42.38 | 42.48 | -0.05% | 1,550,000 |
| 2025-09-11 | 42.74 | 42.94 | 42.40 | 42.50 | -0.79% | 1,540,500 |
| 2025-09-10 | 42.72 | 42.98 | 42.68 | 42.84 | +0.02% | 1,845,700 |
| 2025-09-09 | 43.23 | 43.23 | 42.57 | 42.83 | -1.18% | 1,464,400 |
| 2025-09-08 | 42.51 | 43.41 | 42.51 | 43.34 | +0.46% | 1,388,000 |
| 2025-09-05 | 43.00 | 43.14 | 42.55 | 43.14 | +0.96% | 1,467,700 |
| 2025-09-04 | 42.68 | 42.87 | 42.39 | 42.73 | +0.59% | 1,872,700 |
| 2025-09-03 | 42.54 | 42.95 | 42.41 | 42.48 | -0.42% | 1,824,700 |
| 2025-09-02 | 42.55 | 42.78 | 42.33 | 42.66 | +0.21% | 1,954,800 |
| 2025-08-29 | 42.30 | 42.57 | 42.14 | 42.57 | +0.88% | 1,771,000 |
| 2025-08-28 | 42.52 | 42.67 | 41.87 | 42.20 | -1.01% | 1,967,900 |
| 2025-08-27 | 42.12 | 42.70 | 42.09 | 42.63 | +1.52% | 2,238,400 |
| 2025-08-26 | 41.99 | 42.43 | 41.97 | 41.99 | -0.10% | 2,070,700 |
| 2025-08-25 | 42.26 | 42.52 | 42.03 | 42.03 | -0.54% | 1,376,400 |
| 2025-08-22 | 42.50 | 42.80 | 42.18 | 42.26 | -0.24% | 1,506,000 |
| 2025-08-21 | 41.77 | 42.46 | 41.75 | 42.36 | +1.24% | 1,401,000 |
| 2025-08-20 | 41.50 | 42.10 | 41.46 | 41.84 | +1.38% | 2,364,100 |
| 2025-08-19 | 40.79 | 41.31 | 40.78 | 41.27 | +1.25% | 1,865,000 |
| 2025-08-18 | 41.00 | 41.04 | 40.71 | 40.76 | -0.61% | 1,651,100 |
| 2025-08-15 | 40.83 | 41.19 | 40.78 | 41.01 | +0.42% | 2,151,800 |
| 2025-08-14 | 40.43 | 41.06 | 40.39 | 40.84 | +1.09% | 2,697,800 |
| 2025-08-13 | 40.50 | 40.57 | 39.93 | 40.40 | -0.10% | 3,908,400 |
| 2025-08-12 | 40.29 | 40.49 | 39.86 | 40.44 | +0.62% | 2,389,300 |
| 2025-08-11 | 40.05 | 40.23 | 39.77 | 40.19 | +0.60% | 1,785,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+5.54%). Worst month: Dec (-4.88%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Omega Healthcare Investors Inc's (OHI) latest close?
48.46 on 2026-08-07, from the Closelook data lake's daily price record.
What is OHI's 52-week high and low?
52.39 high and 39.26 low over the trailing 52 weeks, as of 2026-08-07.
What is Omega Healthcare Investors Inc's strongest and weakest month historically?
Historically, OHI's strongest calendar month has been Jul (average +5.54%) and its weakest Dec (average -4.88%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.