S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

Omega Hlth REIT (OHI)

NYSE

$49.30+$0.29 (+0.59%)

Price as of Aug 03, 2026 7:37 PM EDT

$15.0B
Market Cap
30.64%
1-Year Change
REIT - Healthcare Facilities
Industry

1 Month
+0.56%

Low Price$47.31

High Price$51.03
3 Months
+7.27%

Low Price$43.08

High Price$51.03
1 Year
+30.64%

Low Price$37.16

High Price$51.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	49.95	50.19	48.78	49.01	-1.88%	1,907,292
08/03/2026	$0.68 Dividend
07/31/2026	49.58	50.18	48.82	49.95	+0.46%	2,429,068
07/30/2026	51.69	51.69	49.09	49.72	-1.89%	2,291,655
07/29/2026	51.14	51.20	50.36	50.68	-0.52%	2,450,776
07/29/2026	$0.83 Earnings
07/28/2026	51.30	51.37	50.67	50.95	+0.47%	2,646,424
07/27/2026	50.82	50.91	50.48	50.71	-0.62%	1,606,668
07/24/2026	50.74	51.22	50.62	51.03	+1.47%	1,818,603
07/23/2026	50.08	50.68	49.98	50.29	+0.71%	2,062,297
07/22/2026	50.21	50.36	49.69	49.93	+0.02%	1,904,035
07/21/2026	48.82	49.95	48.76	49.92	+2.06%	2,551,583
07/20/2026	49.47	49.69	48.70	48.91	-1.25%	1,907,009
07/17/2026	49.48	50.07	49.04	49.54	+0.68%	2,090,105
07/16/2026	47.90	49.21	47.48	49.20	+4.00%	1,710,703
07/15/2026	47.45	47.81	47.04	47.31	-0.70%	1,847,318
07/14/2026	47.75	48.03	47.51	47.64	-0.31%	1,308,480
07/13/2026	47.78	48.25	47.67	47.79	+0.29%	1,120,940
07/10/2026	48.30	48.31	47.19	47.65	-1.09%	1,510,935
07/09/2026	48.80	48.88	48.13	48.17	-1.07%	1,234,578
07/08/2026	49.06	49.07	48.56	48.70	-0.52%	1,534,772
07/07/2026	48.64	49.43	48.64	48.95	+1.22%	1,487,331
07/06/2026	48.83	48.92	48.11	48.36	-0.77%	1,608,377
07/02/2026	47.69	48.75	47.51	48.74	+2.55%	1,667,773
07/01/2026	47.26	47.75	47.10	47.52	+1.03%	2,192,457
06/30/2026	47.01	47.76	46.96	47.04	-0.89%	2,169,223
06/29/2026	47.17	47.56	46.85	47.46	+0.10%	1,795,280
06/26/2026	47.22	47.77	47.10	47.41	+0.92%	2,981,533
06/25/2026	46.69	47.11	46.30	46.98	+0.51%	2,078,667
06/24/2026	45.97	47.07	45.88	46.74	+2.09%	2,183,918
06/23/2026	44.72	45.93	44.72	45.79	+2.90%	2,006,171
06/22/2026	44.01	44.68	43.71	44.49	+1.28%	1,931,372
06/18/2026	44.38	44.38	43.59	43.93	-0.25%	4,144,709
06/17/2026	44.73	44.88	43.88	44.04	-1.89%	2,196,146
06/16/2026	44.67	44.95	44.17	44.89	+0.64%	2,724,660
06/15/2026	44.76	45.21	44.16	44.60	-1.22%	3,449,694
06/12/2026	44.89	45.75	44.78	45.16	+1.08%	1,496,168
06/11/2026	45.39	45.72	44.66	44.67	-1.26%	2,483,115
06/10/2026	45.38	45.84	44.93	45.24	+0.42%	2,508,378
06/09/2026	43.41	45.08	43.36	45.06	+4.27%	3,288,986
06/08/2026	43.71	44.13	42.80	43.21	-1.51%	4,628,563
06/05/2026	43.06	44.55	43.00	43.87	+1.83%	3,643,896
06/04/2026	44.03	44.31	42.57	43.08	-0.86%	2,355,519
06/03/2026	43.88	44.52	43.44	43.46	-1.70%	2,127,629
06/02/2026	44.66	45.06	44.11	44.21	-1.26%	2,877,305
06/01/2026	45.91	46.21	44.76	44.77	-2.95%	2,204,515
05/29/2026	46.47	46.47	45.77	46.13	-0.60%	3,052,850
05/28/2026	47.17	47.22	46.15	46.41	-1.45%	1,881,608
05/27/2026	47.55	47.64	46.93	47.09	-1.26%	2,623,580
05/26/2026	47.36	47.94	47.16	47.69	+0.92%	2,105,859
05/22/2026	47.27	47.52	46.72	47.26	-0.75%	2,013,890
05/21/2026	48.27	48.31	47.52	47.61	-1.49%	1,569,796
05/20/2026	48.09	48.66	47.92	48.33	+0.51%	1,954,810
05/19/2026	47.71	48.27	47.46	48.09	+0.87%	2,055,754
05/18/2026	46.81	47.73	46.81	47.67	+2.09%	1,944,185
05/15/2026	47.42	47.49	46.61	46.69	-1.25%	3,392,816
05/14/2026	47.55	47.64	46.99	47.29	-0.15%	2,656,392
05/13/2026	47.03	47.38	46.37	47.36	+0.73%	2,871,039
05/12/2026	46.53	47.10	46.19	47.01	+1.36%	1,902,207
05/11/2026	46.86	47.17	46.31	46.38	-0.38%	1,947,382
05/08/2026	45.78	46.64	45.75	46.56	+2.30%	1,819,843
05/07/2026	45.41	45.71	44.73	45.51	+0.13%	1,971,495
05/06/2026	45.42	45.77	44.89	45.45	-0.11%	3,143,936
05/05/2026	45.62	45.78	45.04	45.50	-0.19%	1,543,556
05/04/2026	45.42	45.92	45.01	45.59	-0.22%	1,948,845
05/04/2026	$0.67 Dividend
05/01/2026	45.71	46.03	45.45	45.69	+0.02%	1,898,320
04/30/2026	45.55	46.00	45.32	45.68	+0.51%	2,458,004
04/29/2026	46.10	47.01	44.78	45.44	-1.46%	3,234,421
04/28/2026	45.70	46.22	45.69	46.12	+1.61%	3,326,371
04/28/2026	$0.82 Earnings
04/27/2026	45.17	45.90	45.17	45.39	+0.56%	2,176,028
04/24/2026	45.02	45.33	44.78	45.13	+0.13%	2,176,104
04/23/2026	44.01	45.25	44.01	45.08	+2.98%	2,519,813
04/22/2026	44.73	44.77	43.44	43.77	-2.05%	2,724,246
04/21/2026	45.19	45.19	44.22	44.69	-1.20%	2,239,718
04/20/2026	45.63	45.75	45.18	45.23	-0.66%	1,723,458
04/17/2026	45.22	45.63	45.15	45.53	+0.52%	2,291,188
04/16/2026	45.34	45.67	45.00	45.30	-0.11%	2,485,911
04/15/2026	44.19	45.44	44.03	45.35	+2.42%	2,445,221
04/14/2026	43.30	44.46	43.08	44.28	+0.24%	3,551,648
04/13/2026	44.56	44.79	43.71	44.17	-0.81%	1,912,844
04/10/2026	44.41	44.68	44.33	44.53	+0.15%	1,132,384
04/09/2026	44.12	45.09	43.81	44.46	+0.68%	1,530,587
04/08/2026	44.20	44.60	43.96	44.16	-0.07%	2,606,065
04/07/2026	43.83	44.48	43.69	44.19	+1.20%	1,081,405
04/06/2026	43.58	43.97	43.49	43.67	-0.22%	1,054,969
04/02/2026	43.32	43.98	43.08	43.76	+1.51%	1,513,298
04/01/2026	42.61	43.32	42.29	43.11	+1.16%	2,256,061
03/31/2026	43.05	43.35	42.57	42.61	-0.63%	2,555,180
03/30/2026	43.77	43.77	42.71	42.89	-0.99%	1,696,458
03/27/2026	43.47	43.79	43.27	43.32	-0.02%	1,151,902
03/26/2026	43.40	43.75	43.17	43.32	-0.40%	1,268,453
03/25/2026	43.67	43.87	43.41	43.50	0.00%	1,608,625
03/24/2026	43.55	44.17	43.38	43.50	-0.25%	1,745,213
03/23/2026	44.00	44.52	43.58	43.61	+0.11%	1,873,904
03/20/2026	45.61	45.61	43.35	43.56	-4.32%	3,678,524
03/19/2026	45.97	46.31	45.25	45.52	-0.93%	1,693,247
03/18/2026	45.95	46.44	45.83	45.95	-0.11%	1,266,059
03/17/2026	46.52	46.68	45.89	46.00	-1.11%	2,253,504