Omega Healthcare Investors Inc (OHI) Historical Stock Data
36.35 ↑0.44 (1.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OHI is up 0.03% a day on average. There have been 15 days where Omega Healthcare Investors Inc closed green and 15 days where OHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 36.01 | 36.35 | ↑$0.34 (0.94%) | 36.01 | 36.44 | 2.02M |
| 2025-05-14 | 36.30 | 35.91 | ↓$0.39 (-1.07%) | 35.72 | 36.50 | 3.04M |
| 2025-05-13 | 36.10 | 36.43 | ↑$0.33 (0.91%) | 36.10 | 36.97 | 4.46M |
| 2025-05-12 | 35.87 | 35.89 | ↑$0.02 (0.06%) | 35.13 | 35.93 | 2.57M |
| 2025-05-09 | 35.54 | 35.86 | ↑$0.32 (0.90%) | 35.47 | 36.06 | 1.91M |
| 2025-05-08 | 35.58 | 35.55 | ↓$0.03 (-0.08%) | 35.09 | 35.99 | 3.75M |
| 2025-05-07 | 35.87 | 35.66 | ↓$0.21 (-0.59%) | 35.49 | 36.21 | 4.82M |
| 2025-05-06 | 36.04 | 35.90 | ↓$0.14 (-0.39%) | 35.86 | 36.47 | 4.18M |
| 2025-05-05 | 36.47 | 36.18 | ↓$0.29 (-0.80%) | 35.98 | 36.77 | 3.22M |
| 2025-05-02 | 37.47 | 37.02 | ↓$0.45 (-1.20%) | 36.57 | 37.95 | 4.31M |
| 2025-05-01 | 39.00 | 38.56 | ↓$0.44 (-1.13%) | 38.38 | 39.12 | 2.78M |
| 2025-04-30 | 38.38 | 39.05 | ↑$0.67 (1.75%) | 38.30 | 39.08 | 2.37M |
| 2025-04-29 | 37.99 | 38.23 | ↑$0.24 (0.63%) | 37.73 | 38.40 | 2.20M |
| 2025-04-28 | 37.72 | 38.01 | ↑$0.29 (0.77%) | 37.47 | 38.09 | 2.08M |
| 2025-04-25 | 38.03 | 37.74 | ↓$0.29 (-0.76%) | 37.54 | 38.09 | 2.22M |
| 2025-04-24 | 38.04 | 37.85 | ↓$0.19 (-0.50%) | 37.69 | 38.27 | 2.14M |
| 2025-04-23 | 38.38 | 38.02 | ↓$0.36 (-0.94%) | 37.80 | 38.48 | 2.48M |
| 2025-04-22 | 38.26 | 38.39 | ↑$0.13 (0.34%) | 37.95 | 38.67 | 2.18M |
| 2025-04-21 | 38.43 | 37.85 | ↓$0.58 (-1.51%) | 37.48 | 38.54 | 3.04M |
| 2025-04-17 | 38.41 | 38.57 | ↑$0.16 (0.42%) | 38.31 | 38.91 | 2.14M |
| 2025-04-16 | 38.50 | 38.30 | ↓$0.20 (-0.52%) | 38.16 | 38.71 | 2.01M |
| 2025-04-15 | 38.42 | 38.23 | ↓$0.19 (-0.49%) | 37.89 | 38.42 | 2.08M |
| 2025-04-14 | 38.00 | 38.14 | ↑$0.14 (0.37%) | 37.72 | 38.39 | 2.30M |
| 2025-04-11 | 37.79 | 37.85 | ↑$0.06 (0.16%) | 36.90 | 38.01 | 2.95M |
| 2025-04-10 | 37.28 | 37.67 | ↑$0.39 (1.05%) | 36.84 | 38.13 | 2.69M |
| 2025-04-09 | 35.76 | 37.56 | ↑$1.80 (5.03%) | 35.04 | 37.89 | 4.68M |
| 2025-04-08 | 37.02 | 36.21 | ↓$0.81 (-2.19%) | 36.01 | 37.26 | 2.93M |
| 2025-04-07 | 36.02 | 36.26 | ↑$0.24 (0.67%) | 35.52 | 37.45 | 2.95M |
| 2025-04-04 | 38.24 | 37.34 | ↓$0.90 (-2.35%) | 37.18 | 38.65 | 3.31M |
| 2025-04-03 | 38.11 | 38.65 | ↑$0.54 (1.42%) | 37.96 | 39.65 | 3.26M |
Create an account or log in to view more rows.
$OHI only getting stronger
$OHI looks like a loading
$OHI another bear trap
$OHI how low can she go
$OHI how long until we take off?
$OHI Short again!!
$OHI Holding Strong since January ??????????
$OHI called it
$OHI let it ride
$OHI the price is wrong