Omega Healthcare Investors Stock Price History
NYSE: OHIReal EstateReal Estate Investment TrustsUSD
44.41+0.27 (+0.61%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OHI price history at a glance
The price history for Omega Healthcare Investors (OHI) on this page begins on August 3, 1992, when the stock closed at $21.00; it most recently closed at $44.41 on October 5, 2026. The highest price in this record is $52.39, reached on July 27, 2026; the latest close is 15.2% below that peak. Across the 33 complete calendar years in the table, OHI finished higher in 19 and lower in 14. Its best year was 2003 (+150.3%) and its worst was 2000 (-70.4%).
Over roughly 34 years the share price changed +111.5%, a 2.2% compound annual price return (excluding dividends). In the last 12 months alone, OHI has gained 11.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $52.39
- Date of high
- Jul 27, 2026
- Low since 1992
- $1.35
- Date of low
- Apr 23, 2001
- 52-week high
- $52.39
- 52-week low
- $39.26
- IPO year
- 1992
- Last close
- $44.41
OHI returns
1 week
-2.87%
1 month
-5.89%
3 months
-8.05%
6 months
-3.01%
Year to date
+0.16%
1 year
+11.50%
3 years
+30.58%
5 years
+42.02%
OHI price return, excluding dividends.
OHI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 44.41 | -0.27% |
| 2025 | 44.53 | +16.18% |
| 2024 | 38.33 | +25.02% |
| 2023 | 30.66 | +9.70% |
| 2022 | 27.95 | -5.54% |
| 2021 | 29.59 | -18.53% |
| 2020 | 36.32 | -13.71% |
| 2019 | 42.09 | +20.19% |
| 2018 | 35.02 | +27.16% |
| 2017 | 27.54 | -11.90% |
| 2016 | 31.26 | -10.63% |
| 2015 | 34.98 | -13.48% |
| 2014 | 40.43 | +35.13% |
| 2013 | 29.92 | +21.33% |
| 2012 | 24.66 | +27.44% |
| 2011 | 19.35 | -13.77% |
| 2010 | 22.44 | +15.37% |
| 2009 | 19.45 | +30.36% |
| 2008 | 14.92 | -0.80% |
| 2007 | 15.04 | -15.12% |
| 2006 | 17.72 | +40.75% |
| 2005 | 12.59 | +6.69% |
| 2004 | 11.80 | +28.12% |
| 2003 | 9.21 | +150.27% |
| 2002 | 3.68 | -38.67% |
| 2001 | 6.00 | +60.00% |
| 2000 | 3.75 | -70.44% |
| 1999 | 12.69 | -57.97% |
| 1998 | 30.19 | -21.34% |
| 1997 | 38.38 | +17.62% |
| 1996 | 32.63 | +22.54% |
| 1995 | 26.63 | +10.36% |
| 1994 | 24.13 | -4.46% |
| 1993 | 25.25 | +20.96% |
| 1992* | 20.88 | -0.60% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
OHI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.10 | 44.66 | 44.14 | 44.41 | +0.61% | |
| 43.72 | 44.31 | 43.47 | 44.14 | +0.89% | |
| 44.82 | 44.99 | 43.74 | 43.75 | -2.28% | |
| 45.34 | 45.56 | 44.46 | 44.77 | -1.30% | |
| 46.05 | 46.24 | 45.25 | 45.36 | -0.79% | |
| 45.25 | 45.98 | 44.91 | 45.72 | +1.08% | |
| 46.19 | 46.19 | 45.15 | 45.23 | -2.33% | |
| 46.62 | 46.67 | 46.19 | 46.31 | -0.49% | |
| 46.48 | 46.90 | 46.36 | 46.54 | -0.30% | |
| 46.41 | 46.80 | 46.23 | 46.68 | +0.86% | |
| 46.20 | 46.38 | 45.88 | 46.28 | -0.11% | |
| 46.44 | 46.90 | 46.24 | 46.33 | +0.35% | |
| 46.33 | 46.66 | 46.03 | 46.17 | -0.65% | |
| 46.87 | 46.87 | 46.25 | 46.47 | -0.77% | |
| 46.55 | 47.15 | 46.51 | 46.83 | +0.36% | |
| 47.13 | 47.28 | 46.40 | 46.66 | -1.50% | |
| 46.80 | 47.61 | 46.80 | 47.37 | +0.98% | |
| 47.03 | 47.52 | 46.66 | 46.91 | -0.47% | |
| 47.49 | 47.66 | 46.65 | 47.13 | -0.44% | |
| 47.50 | 48.00 | 47.09 | 47.34 | +0.74% | |
| 47.85 | 47.85 | 46.71 | 46.99 | +0.09% | |
| 47.66 | 47.89 | 46.57 | 46.95 | -0.51% | |
| 47.02 | 47.29 | 46.43 | 47.19 | +0.34% | |
| 46.24 | 47.30 | 45.76 | 47.03 | +1.40% | |
| 46.84 | 47.28 | 46.34 | 46.38 | -1.40% | |
| 47.29 | 47.31 | 46.72 | 47.04 | +0.11% | |
| 46.94 | 47.14 | 46.35 | 46.99 | +0.43% | |
| 45.99 | 46.95 | 45.89 | 46.79 | +2.34% | |
| 45.78 | 46.04 | 45.24 | 45.72 | -0.59% | |
| 46.41 | 46.43 | 45.88 | 45.99 | -0.65% | |
| 46.86 | 46.86 | 45.99 | 46.29 | -1.45% | |
| 47.12 | 47.23 | 46.79 | 46.97 | +0.04% | |
| 46.68 | 46.99 | 46.26 | 46.95 | +0.77% | |
| 46.61 | 47.18 | 46.52 | 46.59 | -0.04% | |
| 46.66 | 46.86 | 46.19 | 46.61 | -0.30% | |
| 46.97 | 47.35 | 46.72 | 46.75 | -0.36% | |
| 46.57 | 46.97 | 46.35 | 46.92 | +1.03% | |
| 46.65 | 47.10 | 46.34 | 46.44 | -0.28% | |
| 46.45 | 46.58 | 46.09 | 46.57 | +0.09% | |
| 46.03 | 46.71 | 45.72 | 46.53 | +1.13% | |
| 46.23 | 46.61 | 45.90 | 46.01 | +0.31% | |
| 45.45 | 46.14 | 45.44 | 45.87 | +0.66% | |
| 47.18 | 47.35 | 45.53 | 45.57 | -3.84% | |
| 48.26 | 48.26 | 47.17 | 47.39 | -2.21% | |
| 48.51 | 48.72 | 48.34 | 48.46 | -0.45% | |
| 49.24 | 49.29 | 48.26 | 48.68 | -0.02% | |
| 48.91 | 48.97 | 48.21 | 48.69 | -0.10% | |
| 49.01 | 49.01 | 47.63 | 48.74 | -0.55% | |
| 49.95 | 50.19 | 48.78 | 49.01 | -3.20% | |
| 50.25 | 50.86 | 49.49 | 50.63 | +0.46% | |
| 52.39 | 52.39 | 49.76 | 50.40 | -1.89% | |
| 51.84 | 51.90 | 51.05 | 51.37 | -0.52% | |
| 52.00 | 52.07 | 51.36 | 51.64 | +0.47% | |
| 51.51 | 51.61 | 51.17 | 51.40 | -0.62% | |
| 51.43 | 51.92 | 51.31 | 51.72 | +1.47% | |
| 50.76 | 51.37 | 50.66 | 50.97 | +0.71% | |
| 50.89 | 51.05 | 50.37 | 50.61 | +0.02% | |
| 49.48 | 50.63 | 49.42 | 50.60 | +2.06% | |
| 50.14 | 50.37 | 49.37 | 49.58 | -1.25% | |
| 50.15 | 50.75 | 49.71 | 50.21 | +0.68% | |
| 48.55 | 49.88 | 48.13 | 49.87 | +4.00% | |
| 48.10 | 48.46 | 47.68 | 47.95 | -0.70% | |
| 48.40 | 48.68 | 48.16 | 48.29 | -0.31% | |
| 48.43 | 48.91 | 48.32 | 48.44 | +0.29% | |
| 48.96 | 48.97 | 47.83 | 48.30 | -1.09% | |
| 49.46 | 49.55 | 48.79 | 48.83 | -1.07% | |
| 49.73 | 49.74 | 49.22 | 49.36 | -0.52% | |
| 49.30 | 50.10 | 49.30 | 49.62 | +1.22% | |
| 49.49 | 49.59 | 48.77 | 49.02 | -0.77% | |
| 48.34 | 49.41 | 48.16 | 49.40 | +2.55% | |
| 47.90 | 48.40 | 47.74 | 48.17 | +1.03% | |
| 47.65 | 48.41 | 47.60 | 47.68 | -0.89% | |
| 47.81 | 48.21 | 47.49 | 48.11 | +0.10% | |
| 47.86 | 48.42 | 47.74 | 48.06 | +0.92% | |
| 47.33 | 47.75 | 46.94 | 47.62 | +0.51% | |
| 46.60 | 47.71 | 46.50 | 47.38 | +2.09% | |
| 45.33 | 46.56 | 45.33 | 46.41 | +2.90% | |
| 44.61 | 45.29 | 44.30 | 45.10 | +1.28% | |
| 44.98 | 44.98 | 44.18 | 44.53 | -0.25% | |
| 45.34 | 45.49 | 44.48 | 44.64 | -1.89% | |
| 45.28 | 45.57 | 44.77 | 45.50 | +0.64% | |
| 45.37 | 45.83 | 44.77 | 45.21 | -1.22% | |
| 45.50 | 46.37 | 45.39 | 45.77 | +1.08% | |
| 46.01 | 46.34 | 45.27 | 45.28 | -1.26% | |
| 46.00 | 46.46 | 45.54 | 45.86 | +0.42% | |
| 44.00 | 45.69 | 43.95 | 45.67 | +4.27% | |
| 44.30 | 44.73 | 43.39 | 43.80 | -1.51% | |
| 43.65 | 45.16 | 43.59 | 44.47 | +1.83% | |
| 44.63 | 44.92 | 43.15 | 43.67 | -0.86% | |
| 44.48 | 45.13 | 44.04 | 44.05 | -1.70% | |
| 45.27 | 45.67 | 44.71 | 44.81 | -1.26% | |
| 46.53 | 46.84 | 45.37 | 45.38 | -2.95% | |
| 47.10 | 47.10 | 46.40 | 46.76 | -0.60% | |
| 47.81 | 47.86 | 46.78 | 47.04 | -1.45% | |
| 48.20 | 48.29 | 47.57 | 47.73 | -1.26% | |
| 48.00 | 48.59 | 47.80 | 48.34 | +0.92% | |
| 47.91 | 48.17 | 47.36 | 47.90 | -0.75% | |
| 48.93 | 48.97 | 48.17 | 48.26 | -1.49% | |
| 48.74 | 49.33 | 48.57 | 48.99 | +0.51% | |
| 48.36 | 48.93 | 48.11 | 48.74 | +0.87% | |
| 47.45 | 48.38 | 47.45 | 48.32 | +2.09% | |
| 48.07 | 48.14 | 47.24 | 47.33 | -1.25% | |
| 48.20 | 48.29 | 47.63 | 47.93 | -0.15% | |
| 47.67 | 48.03 | 47.00 | 48.00 | +0.73% | |
| 47.16 | 47.74 | 46.82 | 47.65 | +1.36% | |
| 47.50 | 47.81 | 46.94 | 47.01 | -0.38% | |
| 46.40 | 47.28 | 46.37 | 47.19 | +2.30% | |
| 46.03 | 46.34 | 45.34 | 46.13 | +0.13% | |
| 46.04 | 46.39 | 45.50 | 46.07 | -0.11% | |
| 46.24 | 46.40 | 45.65 | 46.12 | -0.19% | |
| 46.04 | 46.55 | 45.63 | 46.21 | -1.64% | |
| 47.00 | 47.34 | 46.74 | 46.98 | +0.02% | |
| 46.84 | 47.30 | 46.61 | 46.97 | +0.51% | |
| 47.40 | 48.34 | 46.05 | 46.73 | -1.46% | |
| 46.99 | 47.53 | 46.98 | 47.42 | +1.61% | |
| 46.45 | 47.20 | 46.45 | 46.67 | +0.56% | |
| 46.29 | 46.61 | 46.05 | 46.41 | +0.13% | |
| 45.25 | 46.53 | 45.25 | 46.35 | +2.98% | |
| 46.00 | 46.04 | 44.67 | 45.01 | -2.05% | |
| 46.47 | 46.47 | 45.47 | 45.95 | -1.20% | |
| 46.92 | 47.05 | 46.46 | 46.51 | -0.66% | |
| 46.50 | 46.92 | 46.43 | 46.82 | +0.52% | |
| 46.62 | 46.96 | 46.27 | 46.58 | -0.11% | |
| 45.44 | 46.73 | 45.27 | 46.63 | +2.42% | |
| 44.52 | 45.72 | 44.30 | 45.53 | +0.24% | |
| 45.82 | 46.06 | 44.95 | 45.42 | -0.81% | |
| 45.67 | 45.94 | 45.59 | 45.79 | +0.15% | |
| 45.37 | 46.36 | 45.05 | 45.72 | +0.68% | |
| 45.45 | 45.86 | 45.20 | 45.41 | -0.07% | |
| 45.07 | 45.74 | 44.93 | 45.44 | +1.20% | |
| 44.81 | 45.22 | 44.72 | 44.90 | -0.22% | |
| 44.55 | 45.22 | 44.30 | 45.00 | +1.51% | |
| 43.81 | 44.55 | 43.49 | 44.33 | +1.16% | |
| 44.27 | 44.57 | 43.77 | 43.82 | -0.63% | |
| 45.01 | 45.01 | 43.92 | 44.10 | -0.99% | |
| 44.70 | 45.03 | 44.49 | 44.54 | -0.02% | |
| 44.63 | 44.99 | 44.39 | 44.55 | -0.40% | |
| 44.91 | 45.11 | 44.64 | 44.73 | 0.00% | |
| 44.78 | 45.42 | 44.61 | 44.73 | -0.25% | |
| 45.24 | 45.78 | 44.81 | 44.84 | +0.11% | |
| 46.90 | 46.90 | 44.57 | 44.79 | -4.32% | |
| 47.27 | 47.62 | 46.53 | 46.81 | -0.93% | |
| 47.25 | 47.75 | 47.13 | 47.25 | -0.11% | |
| 47.84 | 48.00 | 47.19 | 47.30 | -1.11% | |
| 48.31 | 48.75 | 47.78 | 47.83 | -0.46% | |
| 48.80 | 49.12 | 47.99 | 48.05 | -0.72% | |
| 47.77 | 48.75 | 47.53 | 48.40 | +1.06% | |
| 48.13 | 48.29 | 47.59 | 47.89 | -0.87% | |
| 47.70 | 48.45 | 47.35 | 48.31 | +1.17% | |
| 47.69 | 48.27 | 47.31 | 47.75 | +0.13% | |
| 46.96 | 47.84 | 46.75 | 47.69 | +1.32% | |
| 46.93 | 47.20 | 46.49 | 47.07 | -0.65% | |
| 47.25 | 47.42 | 46.84 | 47.38 | -0.17% | |
| 47.73 | 47.87 | 47.08 | 47.46 | -1.35% | |
| 48.20 | 48.55 | 47.81 | 48.11 | -0.33% | |
| 47.93 | 49.14 | 47.91 | 48.27 | +0.37% | |
| 47.67 | 48.11 | 47.17 | 48.09 | +1.26% | |
| 47.08 | 47.51 | 46.99 | 47.49 | +0.79% | |
| 47.02 | 47.50 | 46.63 | 47.12 | +0.19% | |
| 46.70 | 47.58 | 46.70 | 47.03 | +0.99% | |
| 46.87 | 46.90 | 46.33 | 46.57 | +0.09% | |
| 46.92 | 47.24 | 46.28 | 46.53 | -0.45% | |
| 47.77 | 47.89 | 46.68 | 46.74 | -2.42% | |
| 47.73 | 47.94 | 47.33 | 47.90 | +1.05% | |
| 47.21 | 47.61 | 46.83 | 47.40 | +0.77% | |
| 46.95 | 47.94 | 46.83 | 47.04 | +0.56% | |
| 45.49 | 47.26 | 45.34 | 46.78 | +2.95% | |
| 45.00 | 45.62 | 44.75 | 45.44 | +1.45% | |
| 44.72 | 45.13 | 44.48 | 44.79 | -1.08% | |
| 45.82 | 45.86 | 44.99 | 45.28 | -0.64% | |
| 43.47 | 46.18 | 43.47 | 45.57 | +6.08% | |
| 43.19 | 43.40 | 42.69 | 42.96 | +0.07% | |
| 43.08 | 43.17 | 42.25 | 42.93 | -0.21% | |
| 43.85 | 43.97 | 42.99 | 43.02 | -1.96% | |
| 43.39 | 43.94 | 42.92 | 43.88 | +1.08% | |
| 42.40 | 43.43 | 42.18 | 43.41 | +0.58% | |
| 43.11 | 43.64 | 42.95 | 43.16 | -0.05% | |
| 44.11 | 44.25 | 43.17 | 43.18 | -1.86% | |
| 43.84 | 44.22 | 43.63 | 44.00 | +0.69% | |
| 43.26 | 43.77 | 42.91 | 43.70 | +1.04% | |
| 44.54 | 44.70 | 43.23 | 43.25 | -3.24% | |
| 45.05 | 45.20 | 44.35 | 44.70 | -0.75% | |
| 44.75 | 45.16 | 44.54 | 45.04 | +0.72% | |
| 44.07 | 44.86 | 44.07 | 44.72 | +0.54% | |
| 44.50 | 44.91 | 44.31 | 44.48 | +0.41% | |
| 44.56 | 44.87 | 43.65 | 44.30 | -0.58% | |
| 44.44 | 45.00 | 44.35 | 44.56 | +0.27% | |
| 44.42 | 44.90 | 44.35 | 44.44 | +0.38% | |
| 44.50 | 45.24 | 44.26 | 44.27 | -0.92% | |
| 45.19 | 45.40 | 44.09 | 44.68 | -1.02% | |
| 44.69 | 45.62 | 44.59 | 45.14 | +1.71% | |
| 43.53 | 44.56 | 43.53 | 44.38 | +1.46% | |
| 44.29 | 44.35 | 42.90 | 43.74 | -1.77% | |
| 44.18 | 44.84 | 43.92 | 44.53 | +0.43% | |
| 44.80 | 44.80 | 44.23 | 44.34 | -1.07% | |
| 44.59 | 44.88 | 44.41 | 44.82 | +0.49% | |
| 44.68 | 44.75 | 44.42 | 44.60 | +0.31% | |
| 44.19 | 44.50 | 44.18 | 44.46 | +0.43% | |
| 43.96 | 44.37 | 43.92 | 44.27 | +0.93% | |
| 43.78 | 44.04 | 43.48 | 43.86 | +0.57% | |
| 43.87 | 43.93 | 43.42 | 43.61 | -0.82% | |
| 44.53 | 44.54 | 43.92 | 43.97 | -1.21% | |
| 44.59 | 44.95 | 44.47 | 44.51 | 0.00% | |
| 44.20 | 44.62 | 44.09 | 44.51 | +0.70% | |
| 44.54 | 44.85 | 44.03 | 44.20 | -0.76% | |
| 44.12 | 44.59 | 44.07 | 44.54 | +1.30% | |
| 43.89 | 44.16 | 43.74 | 43.97 | +0.55% | |
| 44.76 | 44.94 | 43.44 | 43.73 | -1.66% | |
| 45.36 | 45.61 | 44.44 | 44.47 | -1.70% | |
| 45.97 | 46.29 | 45.19 | 45.24 | -0.98% | |
| 45.50 | 46.03 | 45.39 | 45.69 | -0.09% | |
| 45.79 | 46.10 | 45.72 | 45.73 | -0.39% | |
| 45.70 | 46.36 | 45.60 | 45.91 | +0.50% | |
| 46.22 | 46.22 | 45.36 | 45.68 | -0.74% | |
| 45.87 | 46.19 | 45.44 | 46.02 | +0.44% | |
| 45.73 | 46.07 | 45.68 | 45.82 | -0.22% | |
| 45.64 | 46.10 | 45.54 | 45.92 | +0.22% | |
| 45.43 | 46.16 | 45.43 | 45.82 | +0.70% | |
| 45.24 | 45.91 | 45.24 | 45.50 | +0.98% | |
| 45.11 | 45.56 | 44.88 | 45.06 | +0.04% | |
| 44.68 | 45.19 | 44.20 | 45.04 | +1.01% | |
| 45.00 | 45.41 | 44.57 | 44.59 | -0.29% | |
| 44.90 | 45.31 | 44.52 | 44.72 | -0.89% | |
| 44.34 | 45.47 | 44.19 | 45.12 | +2.13% | |
| 44.05 | 44.38 | 44.00 | 44.18 | +0.48% | |
| 43.41 | 43.98 | 43.35 | 43.97 | +1.20% | |
| 43.56 | 43.76 | 43.39 | 43.45 | -0.50% | |
| 44.15 | 44.40 | 43.59 | 43.67 | -1.02% | |
| 44.06 | 44.17 | 43.63 | 44.12 | +0.46% | |
| 43.54 | 44.21 | 43.36 | 43.92 | +0.87% | |
| 43.40 | 43.62 | 41.53 | 43.54 | +2.13% | |
| 42.82 | 42.97 | 42.17 | 42.63 | -0.91% | |
| 42.98 | 43.54 | 42.50 | 43.02 | +0.09% | |
| 42.35 | 43.02 | 41.70 | 42.98 | +2.38% | |
| 41.00 | 42.13 | 40.86 | 41.98 | -0.12% | |
| 40.42 | 42.66 | 40.10 | 42.03 | +5.42% | |
| 39.54 | 39.96 | 39.38 | 39.87 | +0.86% | |
| 39.84 | 40.10 | 39.26 | 39.53 | -1.17% | |
| 40.99 | 41.00 | 39.86 | 40.00 | -2.25% | |
| 40.34 | 40.93 | 40.16 | 40.92 | +1.06% | |
| 40.65 | 40.89 | 40.45 | 40.49 | -0.49% | |
| 40.67 | 40.90 | 40.48 | 40.69 | +0.10% | |
| 40.43 | 40.87 | 40.31 | 40.65 | +0.82% | |
| 41.31 | 41.32 | 40.28 | 40.32 | -1.78% | |
| 41.18 | 41.49 | 40.87 | 41.05 | -0.02% | |
| 40.45 | 41.14 | 40.24 | 41.06 | +1.73% | |
| 40.16 | 40.50 | 40.08 | 40.36 | +0.70% | |
| 39.52 | 40.24 | 39.52 | 40.08 | +1.06% | |
| 39.61 | 39.97 | 39.40 | 39.66 | +0.63% | |
| 39.65 | 39.81 | 39.30 | 39.41 | -1.05% | |
| 40.22 | 40.42 | 39.78 | 39.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OHI chart for longer ranges.