5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
+1.26%
3 MONTH PERFORMANCE
+11.17%
6 MONTH PERFORMANCE
+17.95%
YEAR-TO-DATE PERFORMANCE
-0.14%
1 YEAR PERFORMANCE
+20.23%
Omega Healthcare Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $44.50 | $44.27 (-0.52%) | $45.24 | $44.26 | 1.62 M | $13.10 B |
| 01/08/2026 | $45.19 | $44.68 (-1.13%) | $45.40 | $44.09 | 1.83 M | $13.22 B |
| 01/07/2026 | $44.69 | $45.14 (1.01%) | $45.62 | $44.59 | 1.85 M | $13.35 B |
| 01/06/2026 | $43.53 | $44.38 (1.95%) | $44.56 | $43.53 | 1.69 M | $13.13 B |
| 01/05/2026 | $44.29 | $43.74 (-1.24%) | $44.35 | $42.90 | 1.85 M | $12.94 B |
| 01/02/2026 | $44.18 | $44.53 (0.79%) | $44.84 | $43.92 | 1.15 M | $13.17 B |
| 12/31/2025 | $44.80 | $44.34 (-1.03%) | $44.80 | $44.23 | 1.25 M | $13.12 B |
| 12/30/2025 | $44.59 | $44.82 (0.52%) | $44.88 | $44.41 | 1.35 M | $13.26 B |
| 12/29/2025 | $44.68 | $44.60 (-0.18%) | $44.75 | $44.42 | 923.25 K | $13.19 B |
| 12/26/2025 | $44.19 | $44.46 (0.61%) | $44.50 | $44.18 | 698.95 K | $13.15 B |
| 12/24/2025 | $43.96 | $44.27 (0.71%) | $44.37 | $43.92 | 566.53 K | $13.10 B |
| 12/23/2025 | $43.78 | $43.86 (0.18%) | $44.04 | $43.48 | 1.06 M | $12.97 B |
| 12/22/2025 | $43.87 | $43.61 (-0.59%) | $43.93 | $43.42 | 1.61 M | $12.90 B |
| 12/19/2025 | $44.53 | $43.97 (-1.26%) | $44.54 | $43.92 | 4.00 M | $13.01 B |
| 12/18/2025 | $44.59 | $44.51 (-0.18%) | $44.95 | $44.47 | 1.94 M | $13.17 B |
| 12/17/2025 | $44.20 | $44.51 (0.7%) | $44.62 | $44.09 | 1.71 M | $13.17 B |
| 12/16/2025 | $44.54 | $44.20 (-0.76%) | $44.85 | $44.03 | 1.90 M | $13.08 B |
| 12/15/2025 | $44.12 | $44.54 (0.95%) | $44.59 | $44.07 | 2.55 M | $13.18 B |
| 12/12/2025 | $43.89 | $43.97 (0.18%) | $44.16 | $43.74 | 2.00 M | $13.01 B |
| 12/11/2025 | $44.76 | $43.73 (-2.3%) | $44.94 | $43.44 | 2.38 M | $12.94 B |
| 12/10/2025 | $45.36 | $44.47 (-1.96%) | $45.61 | $44.44 | 2.28 M | $13.16 B |
| 12/09/2025 | $45.97 | $45.24 (-1.59%) | $46.29 | $45.19 | 2.48 M | $13.38 B |
| 12/08/2025 | $45.50 | $45.69 (0.42%) | $46.03 | $45.39 | 1.82 M | $13.52 B |
| 12/05/2025 | $45.79 | $45.73 (-0.13%) | $46.10 | $45.72 | 1.61 M | $13.53 B |
| 12/04/2025 | $45.70 | $45.91 (0.46%) | $46.36 | $45.60 | 1.30 M | $13.58 B |
| 12/03/2025 | $46.22 | $45.68 (-1.17%) | $46.22 | $45.36 | 1.40 M | $13.51 B |
| 12/02/2025 | $45.87 | $46.02 (0.33%) | $46.19 | $45.44 | 1.78 M | $13.61 B |
| 12/01/2025 | $45.73 | $45.82 (0.2%) | $46.07 | $45.68 | 1.81 M | $13.55 B |
| 11/28/2025 | $45.64 | $45.92 (0.61%) | $46.10 | $45.54 | 748.94 K | $13.58 B |
| 11/26/2025 | $45.43 | $45.82 (0.86%) | $46.16 | $45.43 | 1.57 M | $13.55 B |
| 11/25/2025 | $45.24 | $45.50 (0.57%) | $45.91 | $45.24 | 1.57 M | $13.46 B |
| 11/24/2025 | $45.11 | $45.06 (-0.11%) | $45.56 | $44.88 | 2.63 M | $13.33 B |
| 11/21/2025 | $44.68 | $45.04 (0.81%) | $45.19 | $44.20 | 2.43 M | $13.32 B |
| 11/20/2025 | $45.00 | $44.59 (-0.91%) | $45.41 | $44.57 | 1.63 M | $13.19 B |
| 11/19/2025 | $44.90 | $44.72 (-0.4%) | $45.31 | $44.52 | 1.78 M | $13.23 B |
| 11/18/2025 | $44.34 | $45.12 (1.76%) | $45.47 | $44.19 | 2.90 M | $13.35 B |
| 11/17/2025 | $44.05 | $44.18 (0.3%) | $44.38 | $44.00 | 1.62 M | $13.07 B |
| 11/14/2025 | $43.41 | $43.97 (1.29%) | $43.98 | $43.35 | 1.94 M | $13.01 B |
| 11/13/2025 | $43.56 | $43.45 (-0.25%) | $43.76 | $43.39 | 1.42 M | $12.85 B |
| 11/12/2025 | $44.15 | $43.67 (-1.09%) | $44.40 | $43.59 | 1.55 M | $12.92 B |
| 11/11/2025 | $44.06 | $44.12 (0.14%) | $44.17 | $43.63 | 1.66 M | $13.05 B |
| 11/10/2025 | $43.54 | $43.92 (0.87%) | $44.21 | $43.36 | 1.77 M | $12.99 B |
| 11/07/2025 | $43.40 | $43.54 (0.32%) | $43.62 | $41.53 | 1.78 M | $12.88 B |
| 11/06/2025 | $42.82 | $42.63 (-0.44%) | $42.97 | $42.17 | 1.68 M | $12.61 B |
| 11/05/2025 | $42.98 | $43.02 (0.09%) | $43.54 | $42.50 | 2.36 M | $12.73 B |
| 11/04/2025 | $42.35 | $42.98 (1.49%) | $43.02 | $41.70 | 3.01 M | $12.71 B |
| 11/03/2025 | $41.00 | $41.98 (2.39%) | $42.13 | $40.86 | 2.38 M | $12.42 B |
| 10/31/2025 | $40.42 | $42.03 (3.98%) | $42.66 | $40.10 | 4.17 M | $12.43 B |
| 10/30/2025 | $39.54 | $39.87 (0.83%) | $39.96 | $39.38 | 2.09 M | $11.79 B |
| 10/29/2025 | $39.84 | $39.53 (-0.78%) | $40.10 | $39.26 | 1.78 M | $11.69 B |
| 10/28/2025 | $40.99 | $40.00 (-2.42%) | $41.00 | $39.86 | 1.85 M | $11.83 B |
| 10/27/2025 | $40.34 | $40.92 (1.44%) | $40.93 | $40.16 | 1.55 M | $12.11 B |
| 10/24/2025 | $40.65 | $40.49 (-0.39%) | $40.89 | $40.45 | 1.26 M | $11.79 B |
| 10/23/2025 | $40.67 | $40.69 (0.05%) | $40.90 | $40.48 | 1.10 M | $11.85 B |
| 10/22/2025 | $40.43 | $40.65 (0.54%) | $40.87 | $40.31 | 1.02 M | $11.84 B |
| 10/21/2025 | $41.31 | $40.32 (-2.4%) | $41.32 | $40.28 | 1.03 M | $11.74 B |
| 10/20/2025 | $41.18 | $41.05 (-0.32%) | $41.49 | $40.87 | 1.34 M | $11.95 B |
| 10/17/2025 | $40.45 | $41.06 (1.51%) | $41.14 | $40.24 | 1.70 M | $11.96 B |
| 10/16/2025 | $40.16 | $40.36 (0.5%) | $40.50 | $40.08 | 1.95 M | $11.75 B |
| 10/15/2025 | $39.52 | $40.08 (1.42%) | $40.24 | $39.52 | 1.74 M | $11.67 B |
| 10/14/2025 | $39.61 | $39.66 (0.13%) | $39.97 | $39.40 | 1.61 M | $11.55 B |
| 10/13/2025 | $39.65 | $39.41 (-0.61%) | $39.81 | $39.30 | 1.60 M | $11.48 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.
