5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
+7.67%
3 MONTH PERFORMANCE
+4.46%
6 MONTH PERFORMANCE
+11.33%
YEAR-TO-DATE PERFORMANCE
+6.11%
1 YEAR PERFORMANCE
+31.79%
Omega Healthcare Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/23/2026 | $46.70 | $47.03 (0.71%) | $47.58 | $46.70 | 2.18 M | $13.94 B |
| 02/20/2026 | $46.87 | $46.57 (-0.64%) | $46.90 | $46.33 | 1.82 M | $13.80 B |
| 02/19/2026 | $46.92 | $46.53 (-0.83%) | $47.24 | $46.28 | 1.49 M | $13.79 B |
| 02/18/2026 | $47.77 | $46.74 (-2.16%) | $47.89 | $46.68 | 1.47 M | $13.85 B |
| 02/17/2026 | $47.73 | $47.90 (0.36%) | $47.94 | $47.33 | 1.87 M | $14.20 B |
| 02/13/2026 | $47.21 | $47.40 (0.4%) | $47.61 | $46.83 | 2.23 M | $14.05 B |
| 02/12/2026 | $46.95 | $47.04 (0.19%) | $47.94 | $46.83 | 3.70 M | $13.94 B |
| 02/11/2026 | $45.49 | $46.78 (2.84%) | $47.26 | $45.34 | 3.73 M | $13.86 B |
| 02/10/2026 | $45.00 | $45.44 (0.98%) | $45.62 | $44.75 | 1.81 M | $13.47 B |
| 02/09/2026 | $44.72 | $44.79 (0.16%) | $45.13 | $44.48 | 1.47 M | $13.27 B |
| 02/06/2026 | $45.82 | $45.28 (-1.18%) | $45.86 | $44.99 | 2.31 M | $13.42 B |
| 02/05/2026 | $43.47 | $45.57 (4.83%) | $46.18 | $43.47 | 3.79 M | $13.51 B |
| 02/04/2026 | $43.19 | $42.96 (-0.53%) | $43.40 | $42.69 | 2.79 M | $12.73 B |
| 02/03/2026 | $43.08 | $42.93 (-0.35%) | $43.17 | $42.25 | 2.70 M | $12.72 B |
| 02/02/2026 | $43.85 | $43.02 (-1.89%) | $43.97 | $42.99 | 2.30 M | $12.75 B |
| 01/30/2026 | $43.39 | $43.88 (1.13%) | $43.94 | $42.92 | 2.14 M | $12.98 B |
| 01/29/2026 | $42.40 | $43.41 (2.38%) | $43.43 | $42.18 | 2.65 M | $12.84 B |
| 01/28/2026 | $43.11 | $43.16 (0.12%) | $43.64 | $42.95 | 2.19 M | $12.77 B |
| 01/27/2026 | $44.11 | $43.18 (-2.11%) | $44.25 | $43.17 | 2.39 M | $12.77 B |
| 01/26/2026 | $43.84 | $44.00 (0.36%) | $44.22 | $43.63 | 1.63 M | $13.02 B |
| 01/23/2026 | $43.26 | $43.70 (1.02%) | $43.77 | $42.91 | 1.86 M | $12.93 B |
| 01/22/2026 | $44.54 | $43.25 (-2.9%) | $44.70 | $43.23 | 2.12 M | $12.79 B |
| 01/21/2026 | $45.05 | $44.70 (-0.78%) | $45.20 | $44.35 | 1.82 M | $13.22 B |
| 01/20/2026 | $44.75 | $45.04 (0.65%) | $45.16 | $44.54 | 1.83 M | $13.32 B |
| 01/16/2026 | $44.07 | $44.72 (1.47%) | $44.86 | $44.07 | 2.54 M | $13.23 B |
| 01/15/2026 | $44.50 | $44.48 (-0.04%) | $44.91 | $44.31 | 2.08 M | $13.16 B |
| 01/14/2026 | $44.56 | $44.30 (-0.58%) | $44.87 | $43.65 | 2.18 M | $13.11 B |
| 01/13/2026 | $44.44 | $44.56 (0.27%) | $45.00 | $44.35 | 1.58 M | $13.18 B |
| 01/12/2026 | $44.42 | $44.44 (0.05%) | $44.90 | $44.35 | 1.48 M | $13.15 B |
| 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 |
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.
