Omega Healthcare Investors, Inc. Common Stock (OHI)

36.83Last Price

+0.84 (2.32%)Change

Omega Healthcare Investors is a real estate investment trust (REIT) that primarily focuses on the healthcare sector, particularly in the area of skilled nursing and assisted living facilities

The company invests in a diverse portfolio of healthcare-related properties, providing housing and care services for elderly individuals and those requiring rehabilitation or long-term care. Omega Healthcare Investors offers a stable income stream through its rental payments and works closely with operators of these facilities to ensure quality care and operational efficiency. The company plays a key role in supporting the healthcare infrastructure necessary for an aging population, thereby contributing to the overall wellness of the communities it serves.

Date Range:

2024-12-07 - 2025-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2025	37.28	37.42	35.87	35.99	2,516,950	35.99
3/05/2025	37.00	37.61	36.95	37.55	1,646,119	37.55
3/04/2025	37.81	38.14	37.25	37.38	2,046,463	37.38
3/03/2025	36.56	37.66	36.51	37.66	2,625,684	37.66
2/28/2025	36.80	37.01	36.43	36.84	3,265,147	36.84
2/27/2025	36.63	36.98	36.51	36.84	1,383,184	36.84
2/26/2025	37.00	37.10	36.42	36.62	1,847,111	36.62
2/25/2025	36.01	37.20	35.97	37.12	2,335,051	37.12
2/24/2025	35.53	36.16	35.49	35.90	2,043,660	35.90
2/21/2025	36.07	36.23	35.24	35.70	2,372,642	35.70
2/20/2025	35.80	36.20	35.80	36.17	2,153,064	36.17
2/19/2025	36.11	36.25	35.68	35.93	1,538,726	35.93
2/18/2025	36.40	36.49	35.92	36.06	2,253,382	36.06
2/14/2025	36.48	36.67	36.16	36.40	1,542,860	36.40
2/13/2025	35.70	36.45	35.65	36.35	1,747,890	36.35
2/12/2025	35.50	35.92	35.47	35.72	3,142,604	35.72
2/11/2025	36.62	36.77	35.66	36.03	2,436,623	36.03
2/10/2025	37.15	37.18	36.50	36.87	1,709,572	36.87
2/07/2025	37.99	38.26	37.44	37.92	2,468,733	37.25
2/06/2025	38.59	39.35	37.61	38.06	3,540,791	37.39
2/05/2025	38.00	38.46	37.66	38.32	2,807,834	37.64
2/04/2025	37.80	37.89	37.22	37.60	1,766,217	36.94
2/03/2025	36.70	38.03	36.52	37.88	2,438,136	37.21
1/31/2025	36.68	37.35	36.60	37.06	2,494,020	36.41
1/30/2025	36.57	37.01	36.24	36.84	1,786,744	36.19
1/29/2025	37.73	37.88	35.93	36.17	2,342,682	35.53
1/28/2025	38.06	38.37	37.56	37.63	1,770,782	36.97
1/27/2025	37.40	38.46	37.36	38.22	2,063,364	37.54
1/24/2025	37.06	37.31	36.87	37.20	1,497,989	36.54
1/23/2025	36.92	37.12	36.72	37.07	1,129,943	36.41
1/22/2025	37.64	37.64	36.88	36.93	1,506,271	36.28
1/21/2025	37.44	37.85	37.23	37.68	3,015,188	37.01
1/17/2025	37.63	37.89	37.08	37.36	2,064,860	36.70
1/16/2025	37.47	37.88	37.19	37.84	1,777,543	37.17
1/15/2025	37.85	37.96	37.17	37.36	1,400,326	36.70
1/14/2025	37.17	37.48	37.16	37.36	1,312,554	36.70
1/13/2025	36.68	37.22	36.37	37.17	1,181,156	36.51
1/10/2025	37.31	37.35	35.94	36.83	2,322,609	36.18
1/08/2025	36.94	38.16	36.93	37.83	1,755,132	37.16
1/07/2025	37.27	37.52	36.69	36.89	1,473,772	36.24
1/06/2025	38.25	38.43	37.27	37.31	1,531,216	36.65
1/03/2025	37.79	38.39	37.77	38.33	1,255,194	37.65
1/02/2025	37.78	38.20	37.53	37.87	1,965,550	37.20
12/31/2024	37.51	0.00	37.85	37.85	0	37.18
12/30/2024	37.62	37.62	37.03	37.51	1,040,890	36.85
12/27/2024	37.98	38.23	37.61	37.72	1,224,959	37.05
12/26/2024	38.11	38.42	38.01	38.15	972,168	37.48
12/24/2024	37.74	38.21	37.71	38.19	463,980	37.52
12/23/2024	37.70	38.08	37.44	37.93	1,318,814	37.26
12/20/2024	37.81	38.30	37.46	37.83	9,425,182	37.16
12/19/2024	38.10	38.50	37.80	37.82	1,369,609	37.15
12/18/2024	39.31	39.66	37.92	37.99	2,116,854	37.32
12/17/2024	38.82	39.67	38.60	39.34	1,449,415	38.64
12/16/2024	39.18	39.48	38.98	39.01	1,408,027	38.32
12/13/2024	38.80	39.27	38.70	39.21	1,655,832	38.52
12/12/2024	38.98	39.23	38.76	38.80	1,669,730	38.11
12/11/2024	39.16	39.40	38.52	38.85	2,016,128	38.16
12/10/2024	39.26	39.97	39.12	39.27	2,362,161	38.58
12/09/2024	39.39	39.63	39.13	39.24	1,531,614	38.55