-
5 DAY PERFORMANCE
-1.75% -
1 MONTH PERFORMANCE
+2.33% -
3 MONTH PERFORMANCE
+17.75% -
6 MONTH PERFORMANCE
+27.34% -
YEAR-TO-DATE PERFORMANCE
+31.54% -
1 YEAR PERFORMANCE
+21.62%
Omega Healthcare Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $40.57 | $40.33 (-0.59%) | $40.70 | $39.98 | 1.42 M | $10.06 B |
| 09/26/2024 | $40.94 | $40.46 (-1.17%) | $40.99 | $40.25 | 1.35 M | $10.09 B |
| 09/25/2024 | $41.24 | $41.08 (-0.39%) | $41.48 | $40.98 | 1.16 M | $10.24 B |
| 09/24/2024 | $41.01 | $41.05 (0.1%) | $41.16 | $40.75 | 1.58 M | $10.24 B |
| 09/23/2024 | $40.70 | $41.01 (0.76%) | $41.03 | $40.48 | 1.35 M | $10.23 B |
| 09/20/2024 | $40.42 | $40.41 (-0.02%) | $40.59 | $40.30 | 4.19 M | $10.08 B |
| 09/19/2024 | $41.28 | $40.48 (-1.94%) | $41.31 | $40.38 | 2.44 M | $10.09 B |
| 09/18/2024 | $40.75 | $41.29 (1.33%) | $41.53 | $40.52 | 2.71 M | $10.30 B |
| 09/17/2024 | $40.82 | $40.55 (-0.66%) | $40.97 | $40.49 | 1.96 M | $10.11 B |
| 09/16/2024 | $40.84 | $40.80 (-0.1%) | $41.09 | $40.64 | 1.28 M | $10.17 B |
| 09/13/2024 | $40.75 | $40.62 (-0.32%) | $40.99 | $40.41 | 1.22 M | $10.13 B |
| 09/12/2024 | $40.10 | $40.57 (1.17%) | $40.73 | $39.97 | 1.57 M | $10.12 B |
| 09/11/2024 | $40.02 | $40.18 (0.4%) | $40.33 | $39.75 | 1.14 M | $10.02 B |
| 09/10/2024 | $40.00 | $40.28 (0.7%) | $40.37 | $39.99 | 1.41 M | $10.04 B |
| 09/09/2024 | $39.33 | $39.94 (1.55%) | $39.98 | $39.20 | 1.20 M | $9.96 B |
| 09/06/2024 | $40.14 | $39.64 (-1.25%) | $40.14 | $39.30 | 1.11 M | $9.88 B |
| 09/05/2024 | $40.00 | $39.99 (-0.03%) | $40.45 | $39.87 | 1.72 M | $9.97 B |
| 09/04/2024 | $39.58 | $39.88 (0.76%) | $40.06 | $39.58 | 1.40 M | $9.94 B |
| 09/03/2024 | $39.28 | $39.47 (0.48%) | $39.77 | $39.28 | 1.54 M | $9.84 B |
| 08/30/2024 | $39.50 | $39.54 (0.1%) | $39.69 | $39.19 | 2.38 M | $9.86 B |
| 08/29/2024 | $39.44 | $39.41 (-0.08%) | $39.68 | $39.35 | 1.51 M | $9.83 B |
| 08/28/2024 | $39.34 | $39.36 (0.05%) | $39.62 | $39.07 | 1.74 M | $9.82 B |
| 08/27/2024 | $38.53 | $39.27 (1.92%) | $39.35 | $38.46 | 1.67 M | $9.79 B |
| 08/26/2024 | $39.00 | $38.84 (-0.41%) | $39.00 | $38.60 | 1.39 M | $9.69 B |
| 08/23/2024 | $38.50 | $38.83 (0.86%) | $38.99 | $38.36 | 1.74 M | $9.68 B |
| 08/22/2024 | $38.17 | $38.39 (0.58%) | $38.46 | $38.08 | 1.02 M | $9.57 B |
| 08/21/2024 | $38.00 | $38.10 (0.26%) | $38.13 | $37.67 | 832,500 | $9.50 B |
| 08/20/2024 | $37.70 | $37.99 (0.77%) | $38.03 | $37.62 | 1.04 M | $9.47 B |
| 08/19/2024 | $37.43 | $37.70 (0.72%) | $38.10 | $37.31 | 1.75 M | $9.40 B |
| 08/16/2024 | $37.41 | $37.43 (0.05%) | $37.59 | $37.32 | 1.67 M | $9.33 B |
| 08/15/2024 | $37.70 | $37.58 (-0.32%) | $38.21 | $37.27 | 2.22 M | $9.37 B |
| 08/14/2024 | $37.62 | $37.90 (0.74%) | $38.19 | $37.58 | 1.58 M | $9.45 B |
| 08/13/2024 | $38.00 | $37.61 (-1.03%) | $38.01 | $37.49 | 1.48 M | $9.38 B |
| 08/12/2024 | $37.90 | $37.80 (-0.26%) | $38.05 | $37.56 | 1.02 M | $9.43 B |
| 08/09/2024 | $37.50 | $38.05 (1.47%) | $38.06 | $37.14 | 2.04 M | $9.49 B |
| 08/08/2024 | $37.27 | $37.23 (-0.11%) | $37.45 | $37.02 | 1.47 M | $9.28 B |
| 08/07/2024 | $37.06 | $37.29 (0.62%) | $37.77 | $36.88 | 1.78 M | $9.30 B |
| 08/06/2024 | $37.19 | $37.06 (-0.35%) | $37.62 | $36.93 | 2.00 M | $9.24 B |
| 08/05/2024 | $36.02 | $37.00 (2.72%) | $37.73 | $35.75 | 2.44 M | $9.23 B |
| 08/02/2024 | $36.98 | $38.26 (3.46%) | $38.85 | $36.74 | 3.75 M | $9.54 B |
| 08/01/2024 | $36.69 | $36.70 (0.03%) | $36.96 | $36.22 | 2.44 M | $9.15 B |
| 07/31/2024 | $36.54 | $36.40 (-0.38%) | $36.78 | $36.24 | 2.50 M | $9.08 B |
| 07/30/2024 | $36.64 | $36.53 (-0.3%) | $36.65 | $36.37 | 1.40 M | $8.99 B |
| 07/29/2024 | $36.39 | $36.58 (0.52%) | $36.60 | $36.11 | 1.63 M | $9.00 B |
| 07/26/2024 | $36.00 | $36.30 (0.83%) | $36.34 | $35.79 | 1.20 M | $8.93 B |
| 07/25/2024 | $36.06 | $35.73 (-0.92%) | $36.64 | $35.59 | 1.57 M | $8.79 B |
| 07/24/2024 | $36.89 | $36.39 (-1.36%) | $37.13 | $36.36 | 1.69 M | $8.95 B |
| 07/23/2024 | $36.36 | $36.95 (1.62%) | $37.03 | $36.31 | 2.24 M | $9.09 B |
| 07/22/2024 | $35.93 | $36.32 (1.09%) | $36.44 | $35.86 | 1.43 M | $8.94 B |
| 07/19/2024 | $35.97 | $35.91 (-0.17%) | $36.04 | $35.64 | 1.30 M | $8.84 B |
| 07/18/2024 | $35.73 | $35.91 (0.5%) | $35.94 | $35.51 | 1.92 M | $8.84 B |
| 07/17/2024 | $35.64 | $35.80 (0.45%) | $36.14 | $35.64 | 1.66 M | $8.81 B |
| 07/16/2024 | $35.05 | $35.70 (1.85%) | $35.74 | $34.96 | 2.08 M | $8.78 B |
| 07/15/2024 | $34.68 | $34.97 (0.84%) | $35.04 | $34.63 | 1.27 M | $8.61 B |
| 07/12/2024 | $34.55 | $34.48 (-0.2%) | $34.80 | $34.35 | 1.35 M | $8.48 B |
| 07/11/2024 | $34.29 | $34.41 (0.35%) | $34.55 | $34.17 | 1.78 M | $8.47 B |
| 07/10/2024 | $33.65 | $34.04 (1.16%) | $34.04 | $33.43 | 1.61 M | $8.38 B |
| 07/09/2024 | $33.67 | $33.55 (-0.36%) | $33.82 | $33.43 | 1.20 M | $8.26 B |
| 07/08/2024 | $33.92 | $33.77 (-0.44%) | $34.04 | $33.71 | 881,992 | $8.31 B |
| 07/05/2024 | $33.70 | $33.87 (0.5%) | $33.90 | $33.64 | 846,438 | $8.33 B |
| 07/03/2024 | $33.79 | $33.79 (0%) | $33.97 | $33.72 | 727,190 | $8.31 B |
| 07/02/2024 | $33.95 | $33.93 (-0.06%) | $34.06 | $33.70 | 1.24 M | $8.35 B |
| 07/01/2024 | $34.12 | $33.97 (-0.44%) | $34.15 | $33.75 | 1.65 M | $8.36 B |