MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OHI — Omega Healthcare Investors Inc.
NYSEOmega Healthcare Investors Inc.
$43.75
-1.02(-2.28%)
- O
- 44.82
- H
- 44.99
- L
- 43.74
- V
- 1.94M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$43.75
Period Return+15.92%
Period High$52.39
Period Low$35.09
Avg Daily Volume2.11M
Total Trading Days365
OHI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $44.82 | $44.99 | $43.74 | $43.75 | $-1.02 | -2.28% | 1,944,664 | $44.05 | $43.74 $44.99 |
| Oct 6, 2026 | $45.34 | $45.56 | $44.46 | $44.77 | $-0.59 | -1.30% | 3,135,177 | $44.90 | $44.46 $45.56 |
| Oct 5, 2026 | $46.05 | $46.24 | $45.25 | $45.36 | $-0.36 | -0.79% | 3,865,336 | $45.60 | $45.25 $46.24 |
| Oct 2, 2026 | $45.25 | $45.98 | $44.91 | $45.72 | +$0.49 | +1.08% | 2,282,102 | $45.73 | $44.91 $45.98 |
| Oct 1, 2026 | $46.19 | $46.19 | $45.15 | $45.23 | $-1.08 | -2.33% | 1,733,287 | $45.40 | $45.15 $46.19 |
| Sep 30, 2026 | $46.62 | $46.67 | $46.19 | $46.31 | $-0.23 | -0.49% | 2,115,348 | $46.37 | $46.19 $46.67 |
| Sep 29, 2026 | $46.48 | $46.90 | $46.36 | $46.54 | $-0.14 | -0.30% | 1,115,675 | $46.55 | $46.36 $46.90 |
| Sep 28, 2026 | $46.41 | $46.80 | $46.23 | $46.68 | +$0.40 | +0.86% | 1,685,837 | $46.61 | $46.23 $46.80 |
| Sep 25, 2026 | $46.20 | $46.38 | $45.88 | $46.28 | $-0.05 | -0.11% | 1,374,187 | $46.17 | $45.88 $46.38 |
| Sep 24, 2026 | $46.44 | $46.90 | $46.24 | $46.33 | +$0.16 | +0.35% | 1,812,286 | $46.43 | $46.24 $46.90 |
| Sep 23, 2026 | $46.33 | $46.66 | $46.03 | $46.17 | $-0.30 | -0.65% | 1,994,765 | $46.26 | $46.03 $46.66 |
| Sep 22, 2026 | $46.87 | $46.87 | $46.25 | $46.47 | $-0.36 | -0.77% | 1,981,223 | $46.48 | $46.25 $46.87 |
| Sep 21, 2026 | $46.55 | $47.15 | $46.51 | $46.83 | +$0.17 | +0.36% | 1,645,503 | $46.88 | $46.51 $47.15 |
| Sep 18, 2026 | $47.13 | $47.28 | $46.40 | $46.66 | $-0.71 | -1.50% | 4,759,740 | $46.71 | $46.40 $47.28 |
| Sep 17, 2026 | $46.80 | $47.61 | $46.80 | $47.37 | +$0.46 | +0.98% | 1,989,737 | $47.36 | $46.80 $47.61 |
| Sep 16, 2026 | $47.03 | $47.52 | $46.66 | $46.91 | $-0.22 | -0.47% | 1,800,973 | $46.94 | $46.66 $47.52 |
| Sep 15, 2026 | $47.49 | $47.66 | $46.65 | $47.13 | $-0.21 | -0.44% | 2,126,450 | $47.24 | $46.65 $47.66 |
| Sep 14, 2026 | $47.50 | $48.00 | $47.09 | $47.34 | +$0.35 | +0.74% | 2,103,092 | $47.35 | $47.09 $48.00 |
| Sep 11, 2026 | $47.85 | $47.85 | $46.71 | $46.99 | +$0.04 | +0.09% | 3,088,044 | $47.07 | $46.71 $47.85 |
| Sep 10, 2026 | $47.66 | $47.89 | $46.57 | $46.95 | $-0.24 | -0.51% | 2,625,857 | $47.08 | $46.57 $47.89 |
| Sep 9, 2026 | $47.02 | $47.29 | $46.43 | $47.19 | +$0.16 | +0.34% | 2,358,379 | $46.94 | $46.43 $47.29 |
| Sep 8, 2026 | $46.24 | $47.30 | $45.76 | $47.03 | +$0.65 | +1.40% | 2,266,035 | $46.99 | $45.76 $47.30 |
| Sep 4, 2026 | $46.84 | $47.28 | $46.34 | $46.38 | $-0.66 | -1.40% | 1,446,545 | $46.63 | $46.34 $47.28 |
| Sep 3, 2026 | $47.29 | $47.31 | $46.72 | $47.04 | +$0.05 | +0.11% | 1,526,921 | $47.00 | $46.72 $47.31 |
| Sep 2, 2026 | $46.94 | $47.14 | $46.35 | $46.99 | +$0.20 | +0.43% | 1,908,060 | $46.92 | $46.35 $47.14 |
| Sep 1, 2026 | $45.99 | $46.95 | $45.89 | $46.79 | +$1.07 | +2.34% | 1,792,561 | $46.65 | $45.89 $46.95 |
| Aug 31, 2026 | $45.78 | $46.04 | $45.24 | $45.72 | $-0.27 | -0.59% | 1,863,309 | $45.62 | $45.24 $46.04 |
| Aug 28, 2026 | $46.41 | $46.43 | $45.88 | $45.99 | $-0.30 | -0.65% | 915,729 | $46.05 | $45.88 $46.43 |
| Aug 27, 2026 | $46.86 | $46.86 | $45.99 | $46.29 | $-0.68 | -1.45% | 996,847 | $46.31 | $45.99 $46.86 |
| Aug 26, 2026 | $47.12 | $47.23 | $46.79 | $46.97 | +$0.02 | +0.04% | 1,072,229 | $47.02 | $46.79 $47.23 |