-
5 DAY PERFORMANCE
-3.24% -
1 MONTH PERFORMANCE
-1.53% -
3 MONTH PERFORMANCE
+6.47% -
6 MONTH PERFORMANCE
+30.07% -
YEAR-TO-DATE PERFORMANCE
+30.50% -
1 YEAR PERFORMANCE
+27.10%
Omega Healthcare Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $39.90 | $40.03 (0.33%) | $40.54 | $39.65 | 2.89 M | |
| 11/14/2024 | $40.00 | $39.74 (-0.65%) | $40.31 | $39.59 | 2.03 M | $10.04 B |
| 11/13/2024 | $41.00 | $40.06 (-2.29%) | $41.03 | $39.38 | 2.72 M | $10.12 B |
| 11/12/2024 | $41.39 | $40.97 (-1.01%) | $41.65 | $40.87 | 1.90 M | $10.35 B |
| 11/11/2024 | $41.35 | $41.39 (0.1%) | $41.62 | $41.19 | 1.83 M | $10.46 B |
| 11/08/2024 | $41.03 | $41.35 (0.78%) | $41.57 | $40.74 | 1.51 M | $10.45 B |
| 11/07/2024 | $39.62 | $40.75 (2.85%) | $40.98 | $39.59 | 2.69 M | $10.30 B |
| 11/06/2024 | $40.43 | $39.59 (-2.08%) | $40.52 | $38.71 | 2.81 M | $10.01 B |
| 11/05/2024 | $39.90 | $40.61 (1.78%) | $40.65 | $39.65 | 2.08 M | $10.26 B |
| 11/04/2024 | $41.20 | $40.01 (-2.89%) | $41.98 | $39.65 | 3.91 M | $10.11 B |
| 11/01/2024 | $42.51 | $41.20 (-3.08%) | $42.59 | $40.96 | 1.90 M | $10.41 B |
| 10/31/2024 | $42.83 | $42.47 (-0.84%) | $44.42 | $42.43 | 2.58 M | $10.73 B |
| 10/30/2024 | $41.90 | $42.53 (1.5%) | $42.67 | $41.89 | 1.68 M | $10.75 B |
| 10/29/2024 | $41.60 | $41.88 (0.67%) | $41.92 | $41.36 | 1.54 M | $10.58 B |
| 10/28/2024 | $41.67 | $41.57 (-0.24%) | $41.95 | $41.54 | 1.35 M | $10.51 B |
| 10/25/2024 | $41.87 | $41.55 (-0.76%) | $41.87 | $41.36 | 1.40 M | $10.36 B |
| 10/24/2024 | $41.62 | $41.72 (0.24%) | $41.93 | $41.54 | 1.10 M | $10.40 B |
| 10/23/2024 | $41.15 | $41.61 (1.12%) | $41.77 | $41.05 | 1.14 M | $10.38 B |
| 10/22/2024 | $41.13 | $41.24 (0.27%) | $41.38 | $41.01 | 1.22 M | $10.28 B |
| 10/21/2024 | $41.49 | $41.32 (-0.41%) | $41.73 | $41.17 | 1.42 M | $10.30 B |
| 10/18/2024 | $40.96 | $41.61 (1.59%) | $41.62 | $40.70 | 1.61 M | $10.38 B |
| 10/17/2024 | $40.78 | $40.74 (-0.1%) | $40.95 | $40.61 | 830,800 | $10.16 B |
| 10/16/2024 | $40.60 | $41.00 (0.99%) | $41.12 | $40.60 | 717,500 | $10.22 B |
| 10/15/2024 | $40.21 | $40.63 (1.04%) | $40.96 | $40.10 | 1.29 M | $10.13 B |
| 10/14/2024 | $39.83 | $39.95 (0.3%) | $40.04 | $39.57 | 822,100 | $9.96 B |
| 10/11/2024 | $39.81 | $39.78 (-0.08%) | $39.86 | $39.50 | 610,921 | $9.92 B |
| 10/10/2024 | $39.74 | $39.57 (-0.43%) | $39.74 | $39.23 | 1.10 M | $9.87 B |
| 10/09/2024 | $39.31 | $39.70 (0.99%) | $39.72 | $39.24 | 1.15 M | $9.90 B |
| 10/08/2024 | $39.73 | $39.51 (-0.55%) | $39.75 | $39.43 | 1.31 M | $9.85 B |
| 10/07/2024 | $39.11 | $39.50 (1%) | $39.65 | $39.03 | 1.08 M | $9.85 B |
| 10/04/2024 | $39.66 | $39.35 (-0.78%) | $39.86 | $39.25 | 1.56 M | $9.81 B |
| 10/03/2024 | $40.08 | $39.98 (-0.25%) | $40.10 | $39.77 | 1.06 M | $9.97 B |
| 10/02/2024 | $39.97 | $40.05 (0.2%) | $40.49 | $39.80 | 2.13 M | $9.99 B |
| 10/01/2024 | $40.88 | $40.39 (-1.2%) | $40.89 | $40.31 | 1.28 M | $10.07 B |
| 09/30/2024 | $40.42 | $40.70 (0.69%) | $40.73 | $40.17 | 1.98 M | $10.15 B |
| 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 |