OHI
Omega Healthcare Investors, Inc. NYQ · OHI
$50.61
+0.01
(+0.02%)
Extended · +1.94σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment OHI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $50.89 | $51.05 | $50.37 | $50.61 | 1.9M |
| 2026-07-21 | $49.48 | $50.63 | $49.42 | $50.60 | 2.6M |
| 2026-07-20 | $50.14 | $50.37 | $49.37 | $49.58 | 1.9M |
| 2026-07-17 | $50.15 | $50.75 | $49.71 | $50.21 | 2.1M |
| 2026-07-16 | $48.55 | $49.88 | $48.13 | $49.87 | 1.7M |
| 2026-07-15 | $48.10 | $48.46 | $47.68 | $47.95 | 1.8M |
| 2026-07-14 | $48.40 | $48.68 | $48.16 | $48.29 | 1.3M |
| 2026-07-13 | $48.43 | $48.91 | $48.32 | $48.44 | 1.1M |
| 2026-07-10 | $48.96 | $48.97 | $47.83 | $48.30 | 1.5M |
| 2026-07-09 | $49.46 | $49.55 | $48.79 | $48.83 | 1.2M |
| 2026-07-08 | $49.73 | $49.74 | $49.22 | $49.36 | 1.5M |
| 2026-07-07 | $49.30 | $50.10 | $49.30 | $49.62 | 1.5M |
| 2026-07-06 | $49.49 | $49.59 | $48.77 | $49.02 | 1.6M |
| 2026-07-02 | $48.34 | $49.41 | $48.16 | $49.40 | 1.7M |
| 2026-07-01 | $47.90 | $48.40 | $47.74 | $48.17 | 2.2M |
| 2026-06-30 | $47.65 | $48.41 | $47.60 | $47.68 | 2.2M |
| 2026-06-29 | $47.81 | $48.21 | $47.49 | $48.11 | 1.8M |
| 2026-06-26 | $47.86 | $48.42 | $47.74 | $48.06 | 3.0M |
| 2026-06-25 | $47.33 | $47.75 | $46.94 | $47.62 | 2.1M |
| 2026-06-24 | $46.60 | $47.71 | $46.50 | $47.38 | 2.2M |
| 2026-06-23 | $45.33 | $46.56 | $45.33 | $46.41 | 2.0M |
| 2026-06-22 | $44.61 | $45.29 | $44.30 | $45.10 | 1.9M |
| 2026-06-18 | $44.98 | $44.98 | $44.18 | $44.53 | 4.1M |
| 2026-06-17 | $45.34 | $45.49 | $44.48 | $44.64 | 2.2M |
| 2026-06-16 | $45.28 | $45.57 | $44.77 | $45.50 | 2.7M |
| 2026-06-15 | $45.37 | $45.83 | $44.77 | $45.21 | 3.4M |
| 2026-06-12 | $45.50 | $46.37 | $45.39 | $45.77 | 1.5M |
| 2026-06-11 | $46.01 | $46.34 | $45.27 | $45.28 | 2.5M |
| 2026-06-10 | $46.00 | $46.46 | $45.54 | $45.86 | 2.5M |
| 2026-06-09 | $44.00 | $45.69 | $43.95 | $45.67 | 3.3M |
| 2026-06-08 | $44.30 | $44.73 | $43.39 | $43.80 | 4.6M |
| 2026-06-05 | $43.65 | $45.16 | $43.59 | $44.47 | 3.6M |
| 2026-06-04 | $44.63 | $44.92 | $43.15 | $43.67 | 2.4M |
| 2026-06-03 | $44.48 | $45.13 | $44.04 | $44.05 | 2.1M |
| 2026-06-02 | $45.27 | $45.67 | $44.71 | $44.81 | 2.9M |
| 2026-06-01 | $46.53 | $46.84 | $45.37 | $45.38 | 2.2M |
| 2026-05-29 | $47.10 | $47.10 | $46.40 | $46.76 | 3.1M |
| 2026-05-28 | $47.81 | $47.86 | $46.78 | $47.04 | 1.9M |
| 2026-05-27 | $48.20 | $48.29 | $47.57 | $47.73 | 2.6M |
| 2026-05-26 | $48.00 | $48.59 | $47.80 | $48.34 | 2.1M |
| 2026-05-22 | $47.91 | $48.17 | $47.36 | $47.90 | 2.0M |
| 2026-05-21 | $48.93 | $48.97 | $48.17 | $48.26 | 1.6M |
| 2026-05-20 | $48.74 | $49.33 | $48.57 | $48.99 | 2.0M |
| 2026-05-19 | $48.36 | $48.93 | $48.11 | $48.74 | 2.1M |
| 2026-05-18 | $47.45 | $48.38 | $47.45 | $48.32 | 1.9M |
| 2026-05-15 | $48.07 | $48.14 | $47.24 | $47.33 | 3.4M |
| 2026-05-14 | $48.20 | $48.29 | $47.63 | $47.93 | 2.7M |
| 2026-05-13 | $47.67 | $48.03 | $47.00 | $48.00 | 2.9M |
| 2026-05-12 | $47.16 | $47.74 | $46.82 | $47.65 | 1.9M |
| 2026-05-11 | $47.50 | $47.81 | $46.94 | $47.01 | 1.9M |
| 2026-05-08 | $46.40 | $47.28 | $46.37 | $47.19 | 1.8M |
| 2026-05-07 | $46.03 | $46.34 | $45.34 | $46.13 | 2.0M |
| 2026-05-06 | $46.04 | $46.39 | $45.50 | $46.07 | 3.1M |
| 2026-05-05 | $46.24 | $46.40 | $45.65 | $46.12 | 1.5M |
| 2026-05-04 | $46.04 | $46.55 | $45.63 | $46.21 | 1.9M |
| 2026-05-01 | $47.00 | $47.34 | $46.74 | $46.98 | 1.9M |
| 2026-04-30 | $46.84 | $47.30 | $46.61 | $46.97 | 2.5M |
| 2026-04-29 | $47.40 | $48.34 | $46.05 | $46.73 | 3.2M |
| 2026-04-28 | $46.99 | $47.53 | $46.98 | $47.42 | 3.3M |
| 2026-04-27 | $46.45 | $47.20 | $46.45 | $46.67 | 2.2M |
| 2026-04-24 | $46.29 | $46.61 | $46.05 | $46.41 | 2.2M |
| 2026-04-23 | $45.25 | $46.53 | $45.25 | $46.35 | 2.5M |
| 2026-04-22 | $46.00 | $46.04 | $44.67 | $45.01 | 2.7M |
| 2026-04-21 | $46.47 | $46.47 | $45.47 | $45.95 | 2.2M |
| 2026-04-20 | $46.92 | $47.05 | $46.46 | $46.51 | 1.7M |
| 2026-04-17 | $46.50 | $46.92 | $46.43 | $46.82 | 2.3M |
| 2026-04-16 | $46.62 | $46.96 | $46.27 | $46.58 | 2.5M |
| 2026-04-15 | $45.44 | $46.73 | $45.27 | $46.63 | 2.4M |
| 2026-04-14 | $44.52 | $45.72 | $44.30 | $45.53 | 3.6M |
| 2026-04-13 | $45.82 | $46.06 | $44.95 | $45.42 | 1.9M |
| 2026-04-10 | $45.67 | $45.94 | $45.59 | $45.79 | 1.1M |
| 2026-04-09 | $45.37 | $46.36 | $45.05 | $45.72 | 1.5M |
| 2026-04-08 | $45.45 | $45.86 | $45.20 | $45.41 | 2.6M |
| 2026-04-07 | $45.07 | $45.74 | $44.93 | $45.44 | 1.1M |
| 2026-04-06 | $44.81 | $45.22 | $44.72 | $44.90 | 1.1M |
| 2026-04-02 | $44.55 | $45.22 | $44.30 | $45.00 | 1.5M |
| 2026-04-01 | $43.81 | $44.55 | $43.49 | $44.33 | 2.3M |
| 2026-03-31 | $44.27 | $44.57 | $43.77 | $43.82 | 2.6M |
| 2026-03-30 | $45.01 | $45.01 | $43.92 | $44.10 | 1.7M |
| 2026-03-27 | $44.70 | $45.03 | $44.49 | $44.54 | 1.2M |
| 2026-03-26 | $44.63 | $44.99 | $44.39 | $44.55 | 1.3M |
| 2026-03-25 | $44.91 | $45.11 | $44.64 | $44.73 | 1.6M |
| 2026-03-24 | $44.78 | $45.42 | $44.61 | $44.73 | 1.7M |
| 2026-03-23 | $45.24 | $45.78 | $44.81 | $44.84 | 1.9M |
| 2026-03-20 | $46.90 | $46.90 | $44.57 | $44.79 | 3.7M |
| 2026-03-19 | $47.27 | $47.62 | $46.53 | $46.81 | 1.7M |
| 2026-03-18 | $47.25 | $47.75 | $47.13 | $47.25 | 1.3M |
| 2026-03-17 | $47.84 | $48.00 | $47.19 | $47.30 | 2.3M |
| 2026-03-16 | $48.31 | $48.75 | $47.78 | $47.83 | 2.1M |
| 2026-03-13 | $48.80 | $49.12 | $47.99 | $48.05 | 1.6M |
| 2026-03-12 | $47.77 | $48.75 | $47.53 | $48.40 | 2.0M |
| 2026-03-11 | $48.13 | $48.29 | $47.59 | $47.89 | 1.5M |
| 2026-03-10 | $47.70 | $48.45 | $47.35 | $48.31 | 2.2M |
| 2026-03-09 | $47.69 | $48.27 | $47.31 | $47.75 | 2.0M |
| 2026-03-06 | $46.96 | $47.84 | $46.75 | $47.69 | 2.1M |
| 2026-03-05 | $46.93 | $47.20 | $46.49 | $47.07 | 1.8M |
| 2026-03-04 | $47.25 | $47.42 | $46.84 | $47.38 | 1.5M |
| 2026-03-03 | $47.73 | $47.87 | $47.08 | $47.46 | 1.7M |
| 2026-03-02 | $48.20 | $48.55 | $47.81 | $48.11 | 1.6M |
| 2026-02-27 | $47.93 | $49.14 | $47.91 | $48.27 | 2.9M |
| 2026-02-26 | $47.67 | $48.11 | $47.17 | $48.09 | 1.7M |
| 2026-02-25 | $47.08 | $47.51 | $46.99 | $47.49 | 1.4M |
| 2026-02-24 | $47.02 | $47.50 | $46.63 | $47.12 | 1.9M |
| 2026-02-23 | $46.70 | $47.58 | $46.70 | $47.03 | 2.2M |
| 2026-02-20 | $46.87 | $46.90 | $46.33 | $46.57 | 1.8M |
| 2026-02-19 | $46.92 | $47.24 | $46.28 | $46.53 | 1.5M |
| 2026-02-18 | $47.77 | $47.89 | $46.68 | $46.74 | 1.5M |
| 2026-02-17 | $47.73 | $47.94 | $47.33 | $47.90 | 1.9M |
| 2026-02-13 | $47.21 | $47.61 | $46.83 | $47.40 | 2.2M |
| 2026-02-12 | $46.95 | $47.94 | $46.83 | $47.04 | 3.7M |
| 2026-02-11 | $45.49 | $47.26 | $45.34 | $46.78 | 3.7M |
| 2026-02-10 | $45.00 | $45.62 | $44.75 | $45.44 | 1.8M |
| 2026-02-09 | $44.72 | $45.13 | $44.48 | $44.79 | 1.5M |
| 2026-02-06 | $45.82 | $45.86 | $44.99 | $45.28 | 2.3M |
| 2026-02-05 | $43.47 | $46.18 | $43.47 | $45.57 | 3.8M |
| 2026-02-04 | $43.19 | $43.40 | $42.69 | $42.96 | 2.8M |
| 2026-02-03 | $43.08 | $43.17 | $42.25 | $42.93 | 2.7M |
| 2026-02-02 | $43.85 | $43.97 | $42.99 | $43.02 | 2.3M |
| 2026-01-30 | $43.39 | $43.94 | $42.92 | $43.88 | 2.1M |
| 2026-01-29 | $42.40 | $43.43 | $42.18 | $43.41 | 2.7M |
| 2026-01-28 | $43.11 | $43.64 | $42.95 | $43.16 | 2.2M |
| 2026-01-27 | $44.11 | $44.25 | $43.17 | $43.18 | 2.4M |
| 2026-01-26 | $43.84 | $44.22 | $43.63 | $44.00 | 1.6M |
| 2026-01-23 | $43.26 | $43.77 | $42.91 | $43.70 | 1.9M |