OHI | Omega Hlth REIT | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Omega Hlth REIT (OHI)

NYSE

$47.07+$0.04 (+0.09%)

Price as of Nov 13, 2026 12:46 PM EST

$14.3B
Market Cap
14.56%
1-Year Change
REIT - Healthcare Facilities
Industry

1 Month
+5.58%

Low Price$43.84

High Price$48.49
3 Months
+3.97%

Low Price$43.14

High Price$48.49
1 Year
+14.56%

Low Price$40.56

High Price$50.32

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	48.17	48.21	46.93	47.03	-2.27%	1,966,630
11/11/2026	48.33	48.49	47.73	48.12	-1.19%	1,533,232
11/10/2026	48.56	48.85	47.99	48.70	-0.27%	1,943,161
11/09/2026	48.51	48.98	48.11	48.83	+1.33%	2,206,474
11/06/2026	47.34	48.53	47.24	48.19	+0.42%	2,170,764
11/05/2026	48.84	49.33	47.63	47.99	-1.03%	2,785,369
11/05/2026	$0.68 Dividend
11/04/2026	48.12	48.61	47.00	48.49	+3.45%	3,148,158
11/03/2026	46.26	47.00	46.17	46.87	+1.13%	3,333,906
11/03/2026	$0.82 Earnings
11/02/2026	46.33	46.74	46.05	46.35	+0.04%	2,115,973
10/30/2026	46.61	46.83	46.16	46.33	+0.30%	2,333,064
10/29/2026	45.50	46.40	45.32	46.19	+2.63%	2,059,965
10/28/2026	45.05	45.36	44.43	45.01	-1.06%	3,270,341
10/27/2026	46.10	46.10	45.30	45.49	-1.87%	1,906,521
10/26/2026	45.76	46.64	45.66	46.36	+1.69%	2,033,768
10/23/2026	45.85	46.20	45.26	45.59	-0.15%	1,862,698
10/22/2026	44.30	45.78	44.24	45.66	+4.16%	2,011,495
10/21/2026	44.96	45.01	43.74	43.84	-2.41%	1,699,823
10/20/2026	44.59	45.23	44.45	44.92	+1.47%	1,607,385
10/19/2026	44.74	44.96	44.26	44.27	-1.64%	1,315,619
10/16/2026	44.99	45.37	44.57	45.01	+0.24%	1,233,209
10/15/2026	45.07	45.56	44.71	44.90	+0.98%	1,374,617
10/14/2026	44.66	44.92	44.27	44.47	-0.29%	1,351,580
10/13/2026	44.94	45.13	44.26	44.59	+0.11%	1,169,957
10/12/2026	43.84	44.58	43.67	44.55	+1.71%	1,350,064
10/09/2026	43.49	44.05	43.47	43.80	+0.61%	1,379,610
10/08/2026	43.12	43.69	42.85	43.53	+0.89%	2,161,403
10/07/2026	44.20	44.37	43.14	43.14	-2.28%	1,948,091
10/06/2026	44.71	44.93	43.85	44.15	-1.30%	3,135,176
10/05/2026	45.41	45.60	44.62	44.73	-0.79%	3,865,336
10/02/2026	44.62	45.34	44.29	45.09	+1.08%	2,293,736
10/01/2026	45.55	45.55	44.53	44.60	-2.33%	1,733,288
09/30/2026	45.98	46.02	45.55	45.67	-0.49%	2,115,347
09/29/2026	45.84	46.25	45.72	45.90	-0.30%	1,115,675
09/28/2026	45.77	46.15	45.59	46.03	+0.86%	1,685,836
09/25/2026	45.56	45.74	45.25	45.64	-0.11%	1,374,187
09/24/2026	45.80	46.25	45.60	45.69	+0.35%	1,812,286
09/23/2026	45.69	46.01	45.39	45.53	-0.65%	1,994,765
09/22/2026	46.22	46.22	45.61	45.83	-0.77%	1,981,223
09/21/2026	45.91	46.50	45.87	46.18	+0.36%	1,645,502
09/18/2026	46.48	46.63	45.76	46.01	-1.50%	4,759,740
09/17/2026	46.15	46.95	46.15	46.71	+0.98%	1,989,736
09/16/2026	46.38	46.86	46.01	46.26	-0.47%	1,800,973
09/15/2026	46.83	47.00	46.00	46.48	-0.44%	2,126,819
09/14/2026	46.84	47.34	46.44	46.69	+0.74%	2,152,678
09/11/2026	47.19	47.19	46.06	46.34	+0.09%	3,088,043
09/10/2026	47.00	47.23	45.93	46.30	-0.51%	2,625,856
09/09/2026	46.37	46.64	45.79	46.54	+0.34%	2,358,379
09/08/2026	45.60	46.65	45.13	46.38	+1.40%	2,266,030
09/04/2026	46.19	46.63	45.70	45.74	-1.40%	1,446,545
09/03/2026	46.64	46.66	46.07	46.39	+0.11%	1,526,921
09/02/2026	46.29	46.49	45.71	46.34	+0.43%	1,908,183
09/01/2026	45.35	46.30	45.26	46.14	+2.34%	1,792,560
08/31/2026	45.15	45.41	44.62	45.09	-0.59%	1,863,308
08/28/2026	45.77	45.78	45.25	45.35	-0.65%	915,668
08/27/2026	46.21	46.21	45.35	45.65	-1.45%	994,647
08/26/2026	46.47	46.58	46.14	46.32	+0.04%	1,072,229
08/25/2026	46.03	46.34	45.62	46.30	+0.77%	1,474,809
08/24/2026	45.97	46.53	45.88	45.95	-0.04%	1,216,742
08/21/2026	46.01	46.21	45.55	45.97	-0.30%	2,439,587
08/20/2026	46.32	46.69	46.07	46.10	-0.36%	2,620,289
08/19/2026	45.93	46.32	45.71	46.27	+1.03%	1,169,078
08/18/2026	46.00	46.45	45.69	45.80	-0.28%	1,604,681
08/17/2026	45.81	45.94	45.45	45.93	+0.09%	1,859,177
08/14/2026	45.39	46.06	45.09	45.89	+1.13%	1,788,543
08/13/2026	45.59	45.96	45.27	45.37	+0.31%	1,466,097
08/12/2026	44.82	45.50	44.81	45.24	+0.66%	1,937,479
08/11/2026	46.53	46.70	44.90	44.94	-3.84%	2,107,807
08/10/2026	47.59	47.59	46.51	46.73	-2.21%	1,877,933
08/07/2026	47.84	48.05	47.67	47.79	-0.45%	1,269,465
08/06/2026	48.56	48.61	47.59	48.01	-0.02%	1,672,152
08/05/2026	48.23	48.29	47.54	48.02	-0.10%	1,811,401
08/04/2026	48.33	48.33	46.97	48.07	-0.55%	2,066,670
08/03/2026	49.26	49.50	48.11	48.33	-1.88%	1,907,292
08/03/2026	$0.68 Dividend
07/31/2026	48.89	49.48	48.15	49.26	+0.46%	2,429,068
07/30/2026	50.97	50.97	48.41	49.04	-1.89%	2,291,655
07/29/2026	50.44	50.49	49.67	49.98	-0.52%	2,450,776
07/29/2026	$0.83 Earnings
07/28/2026	50.59	50.66	49.97	50.24	+0.47%	2,646,424
07/27/2026	50.12	50.21	49.78	50.01	-0.62%	1,606,668
07/24/2026	50.04	50.51	49.92	50.32	+1.47%	1,818,603
07/23/2026	49.39	49.97	49.29	49.59	+0.71%	2,062,297
07/22/2026	49.51	49.66	49.01	49.24	+0.02%	1,904,035
07/21/2026	48.14	49.26	48.08	49.23	+2.06%	2,551,583
07/20/2026	48.78	49.01	48.03	48.24	-1.25%	1,907,009
07/17/2026	48.79	49.38	48.36	48.85	+0.68%	2,090,105
07/16/2026	47.24	48.53	46.83	48.52	+4.00%	1,710,703
07/15/2026	46.80	47.15	46.39	46.65	-0.70%	1,847,318
07/14/2026	47.09	47.36	46.86	46.98	-0.31%	1,308,480
07/13/2026	47.12	47.59	47.01	47.13	+0.29%	1,120,940
07/10/2026	47.63	47.64	46.54	46.99	-1.09%	1,510,935
07/09/2026	48.12	48.21	47.47	47.51	-1.07%	1,234,578
07/08/2026	48.38	48.39	47.89	48.02	-0.52%	1,534,772
07/07/2026	47.97	48.74	47.97	48.28	+1.22%	1,487,331
07/06/2026	48.15	48.25	47.45	47.69	-0.77%	1,608,377
07/02/2026	47.03	48.07	46.86	48.06	+2.55%	1,667,773
07/01/2026	46.60	47.09	46.45	46.87	+1.03%	2,192,457
06/30/2026	46.36	47.10	46.31	46.39	-0.89%	2,169,223