5 DAY PERFORMANCE
+1.54%
1 MONTH PERFORMANCE
+1.67%
3 MONTH PERFORMANCE
+2.38%
6 MONTH PERFORMANCE
-5.86%
YEAR-TO-DATE PERFORMANCE
+1.06%
1 YEAR PERFORMANCE
+26.11%
Omega Healthcare Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $38.42 | $38.23 (-0.49%) | $38.42 | $37.89 | 2.08 M | $10.50 B |
| 04/14/2025 | $38.00 | $38.14 (0.37%) | $38.39 | $37.72 | 2.30 M | $10.46 B |
| 04/11/2025 | $37.79 | $37.85 (0.16%) | $38.01 | $36.90 | 2.95 M | $10.38 B |
| 04/10/2025 | $37.28 | $37.67 (1.05%) | $38.13 | $36.84 | 2.69 M | $10.33 B |
| 04/09/2025 | $35.76 | $37.56 (5.03%) | $37.89 | $35.04 | 4.68 M | $10.30 B |
| 04/08/2025 | $37.02 | $36.21 (-2.19%) | $37.26 | $36.01 | 2.93 M | $9.93 B |
| 04/07/2025 | $36.02 | $36.26 (0.67%) | $37.45 | $35.52 | 2.95 M | $9.95 B |
| 04/04/2025 | $38.24 | $37.34 (-2.35%) | $38.65 | $37.18 | 3.31 M | $10.24 B |
| 04/03/2025 | $38.11 | $38.65 (1.42%) | $39.65 | $37.96 | 3.26 M | $10.60 B |
| 04/02/2025 | $38.08 | $37.88 (-0.53%) | $38.21 | $37.66 | 2.17 M | $10.39 B |
| 04/01/2025 | $38.41 | $38.07 (-0.89%) | $38.49 | $37.75 | 1.67 M | $10.44 B |
| 03/31/2025 | $38.15 | $38.08 (-0.18%) | $38.52 | $38.00 | 2.37 M | $10.45 B |
| 03/28/2025 | $37.80 | $38.08 (0.74%) | $38.17 | $37.45 | 1.41 M | $10.45 B |
| 03/27/2025 | $37.43 | $37.50 (0.19%) | $38.25 | $37.43 | 2.22 M | $10.29 B |
| 03/26/2025 | $37.57 | $37.72 (0.4%) | $37.84 | $37.48 | 1.66 M | $10.35 B |
| 03/25/2025 | $37.90 | $37.50 (-1.06%) | $38.04 | $37.26 | 1.99 M | $10.29 B |
| 03/24/2025 | $37.29 | $38.00 (1.9%) | $38.08 | $37.20 | 2.08 M | $10.42 B |
| 03/21/2025 | $37.62 | $37.37 (-0.66%) | $37.76 | $37.30 | 6.96 M | $10.25 B |
| 03/20/2025 | $37.85 | $37.61 (-0.63%) | $37.92 | $37.49 | 1.93 M | $10.32 B |
| 03/19/2025 | $38.09 | $37.84 (-0.66%) | $38.39 | $37.44 | 2.12 M | $10.38 B |
| 03/18/2025 | $38.19 | $38.20 (0.03%) | $38.63 | $38.08 | 2.06 M | $10.48 B |
| 03/17/2025 | $37.50 | $38.22 (1.92%) | $38.62 | $37.50 | 1.90 M | $10.48 B |
| 03/14/2025 | $36.73 | $37.62 (2.42%) | $37.65 | $36.73 | 2.37 M | $10.32 B |
| 03/13/2025 | $36.88 | $36.77 (-0.3%) | $37.54 | $36.45 | 2.31 M | $10.09 B |
| 03/12/2025 | $36.63 | $36.58 (-0.14%) | $36.71 | $35.91 | 1.87 M | $10.03 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 |
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.
