Omega Healthcare Investors Inc (OHI) Historical Stock Data
45.73 ↓0.18 (-0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OHI is up 0.35% a day on average. There have been 19 days where Omega Healthcare Investors Inc closed green and 11 days where OHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 45.79 | 45.73 | ↓$0.06 (-0.13%) | 45.73 | 46.10 | 1.22M |
| 2025-12-04 | 45.70 | 45.91 | ↑$0.21 (0.46%) | 45.60 | 46.36 | 1.01M |
| 2025-12-03 | 46.22 | 45.68 | ↓$0.54 (-1.17%) | 45.36 | 46.22 | 1.40M |
| 2025-12-02 | 45.87 | 46.02 | ↑$0.15 (0.33%) | 45.44 | 46.19 | 1.78M |
| 2025-12-01 | 45.73 | 45.82 | ↑$0.09 (0.20%) | 45.70 | 46.07 | 1.22M |
| 2025-11-28 | 45.64 | 45.92 | ↑$0.28 (0.61%) | 45.64 | 46.10 | 748.48K |
| 2025-11-26 | 45.43 | 45.82 | ↑$0.39 (0.86%) | 45.43 | 46.16 | 1.13M |
| 2025-11-25 | 45.24 | 45.50 | ↑$0.26 (0.57%) | 45.24 | 45.91 | 1.57M |
| 2025-11-24 | 45.11 | 45.06 | ↓$0.05 (-0.11%) | 44.88 | 45.56 | 1.10M |
| 2025-11-21 | 44.68 | 45.04 | ↑$0.36 (0.81%) | 44.20 | 45.19 | 1.80M |
| 2025-11-20 | 45.00 | 44.59 | ↓$0.41 (-0.91%) | 44.57 | 45.40 | 1.63M |
| 2025-11-19 | 44.90 | 44.72 | ↓$0.18 (-0.40%) | 44.53 | 45.31 | 1.78M |
| 2025-11-18 | 44.34 | 45.12 | ↑$0.78 (1.76%) | 44.20 | 45.47 | 2.84M |
| 2025-11-17 | 44.05 | 44.18 | ↑$0.13 (0.30%) | 44.00 | 44.37 | 1.62M |
| 2025-11-14 | 43.41 | 43.97 | ↑$0.56 (1.29%) | 43.35 | 43.98 | 1.46M |
| 2025-11-13 | 43.56 | 43.45 | ↓$0.11 (-0.25%) | 43.39 | 43.76 | 1.15M |
| 2025-11-12 | 44.15 | 43.67 | ↓$0.48 (-1.09%) | 43.59 | 44.40 | 1.25M |
| 2025-11-11 | 44.06 | 44.12 | ↑$0.06 (0.14%) | 43.63 | 44.17 | 1.58M |
| 2025-11-10 | 43.54 | 43.92 | ↑$0.38 (0.87%) | 43.36 | 44.20 | 1.33M |
| 2025-11-07 | 43.40 | 43.54 | ↑$0.14 (0.32%) | 42.90 | 43.62 | 1.42M |
| 2025-11-06 | 42.82 | 42.63 | ↓$0.19 (-0.44%) | 42.17 | 42.97 | 1.68M |
| 2025-11-05 | 42.98 | 43.02 | ↑$0.04 (0.09%) | 42.50 | 43.54 | 2.36M |
| 2025-11-04 | 42.35 | 42.98 | ↑$0.63 (1.49%) | 41.72 | 43.02 | 2.24M |
| 2025-11-03 | 41.00 | 41.98 | ↑$0.98 (2.39%) | 40.86 | 42.13 | 2.38M |
| 2025-10-31 | 40.42 | 42.03 | ↑$1.61 (3.98%) | 40.11 | 42.66 | 4.16M |
| 2025-10-30 | 39.54 | 39.87 | ↑$0.33 (0.83%) | 39.38 | 39.96 | 2.03M |
| 2025-10-29 | 39.84 | 39.53 | ↓$0.31 (-0.78%) | 39.26 | 40.08 | 1.67M |
| 2025-10-28 | 40.99 | 40.00 | ↓$0.99 (-2.42%) | 39.86 | 40.99 | 1.85M |
| 2025-10-27 | 40.34 | 40.92 | ↑$0.58 (1.44%) | 40.16 | 40.93 | 1.26M |
| 2025-10-24 | 40.65 | 40.49 | ↓$0.16 (-0.39%) | 40.45 | 40.88 | 1.26M |
Create an account or log in to view more rows.
$OHI run it!
$OHI added more calls on that drop
$OHI Powell save me
$OHI I need a smoke after this trade
$OHI only getting stronger
$OHI looks like a loading
$OHI another bear trap
$OHI how low can she go
$OHI how long until we take off?
$OHI Short again!! 😀 😀