Free Trial

Omega Healthcare Investors (OHI) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free OHI Stock Alerts
$31.33
+0.06 (+0.19%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Omega Healthcare Investors Stock Price Performance

5 Day
Performance
+1.79%
1 Month
Performance
+0.38%
3 Month
Performance
+11.10%
6 Month
Performance
-0.60%
Year-To-Date
Performance
+2.19%
1 Year
Performance
+9.93%
Receive OHI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Omega Healthcare Investors and its competitors with MarketBeat's FREE daily newsletter

Ad Altimetry
Urgent Nvidia Warning
Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.
Click here to access…

OHI Stock Chart for Saturday, May, 4, 2024

OHI Chart by TradingView

Omega Healthcare Investors Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$31.27$31.33
+0.19%		$31.35$30.462.47 million shs$7.74 billion
05/02/2024$30.69$31.27
+1.89%		$31.28$30.732.24 million shs$7.72 billion
05/01/2024$30.41$30.69
+0.92%		$30.97$30.261.28 million shs$7.58 billion
04/30/2024$30.78$30.41
-1.20%		$30.94$30.411.52 million shs$7.51 billion
04/29/2024$31.09$30.78
-1.00%		$31.00$30.581.38 million shs$7.60 billion
04/26/2024$30.90$31.09
+0.63%		$31.51$30.781.56 million shs$7.68 billion
04/25/2024$30.67$30.90
+0.73%		$31.03$30.511.51 million shs$7.58 billion
04/24/2024$30.70$30.67
-0.08%		$30.78$30.431.01 million shs$7.52 billion
04/23/2024$30.26$30.70
+1.44%		$30.70$30.301.60 million shs$7.53 billion
04/22/2024$30.42$30.26
-0.53%		$30.62$29.662.52 million shs$7.42 billion
04/19/2024$29.96$30.43
+1.57%		$30.51$30.031.14 million shs$7.46 billion
04/18/2024$29.95$29.96
+0.03%		$30.12$29.851.44 million shs$7.35 billion
04/17/2024$30.11$29.95
-0.53%		$30.31$29.881.73 million shs$7.35 billion
04/16/2024$30.33$30.11
-0.71%		$30.28$30.03949,866 shs$7.39 billion
04/15/2024$30.50$30.33
-0.57%		$30.71$30.181.11 million shs$7.44 billion
04/12/2024$30.68$30.50
-0.59%		$30.77$30.291.16 million shs$7.48 billion
04/11/2024$30.81$30.68
-0.41%		$30.90$30.551.10 million shs$7.53 billion
04/10/2024$31.85$30.81
-3.27%		$31.53$30.581.26 million shs$7.56 billion
04/09/2024$32.00$31.85
-0.47%		$31.99$31.63986,529 shs$7.81 billion
04/08/2024$31.95$32.00
+0.14%		$32.00$31.691.13 million shs$7.85 billion
04/05/2024$31.21$31.96
+2.40%		$31.99$31.151.47 million shs$7.84 billion
04/04/2024$31.25$31.21
-0.13%		$31.63$31.09978,179 shs$7.66 billion
04/03/2024$31.08$31.25
+0.55%		$31.57$30.961.10 million shs$7.67 billion
04/02/2024$31.82$31.08
-2.33%		$31.78$30.991.87 million shs$7.62 billion
04/01/2024$31.67$31.82
+0.47%		$31.92$31.441.26 million shs$7.81 billion
03/29/2024$31.67$31.67$31.70$31.031.69 million shs$7.77 billion
03/28/2024$31.05$31.67
+2.00%		$31.70$31.031.69 million shs$7.77 billion
03/27/2024$30.81$31.05
+0.78%		$31.34$30.851.42 million shs$7.62 billion
03/26/2024$30.98$30.81
-0.55%		$31.02$30.811.24 million shs$7.56 billion
03/25/2024$30.98$30.98$31.12$30.851.23 million shs$7.60 billion
03/22/2024$31.21$30.98
-0.74%		$31.52$30.842.39 million shs$7.60 billion
03/21/2024$31.21$31.21$31.34$30.831.27 million shs$7.66 billion
03/20/2024$30.96$31.21
+0.81%		$31.23$30.731.19 million shs$7.66 billion
03/19/2024$30.83$30.96
+0.44%		$31.16$30.801.28 million shs$7.59 billion
03/18/2024$30.76$30.83
+0.21%		$31.07$30.731.52 million shs$7.56 billion
03/15/2024$30.87$30.76
-0.36%		$31.00$30.573.05 million shs$7.55 billion
03/14/2024$31.04$30.87
-0.55%		$30.97$30.651.11 million shs$7.57 billion
03/13/2024$31.06$31.04
-0.06%		$31.55$31.021.97 million shs$7.61 billion
03/12/2024$30.90$31.06
+0.52%		$31.21$30.781.04 million shs$7.62 billion
03/11/2024$30.74$30.90
+0.52%		$31.08$30.691.01 million shs$7.58 billion
The #1 Crypto for AI (Ad)

We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”

Learn more about it by watching THIS NOW.
03/08/2024$30.59$30.74
+0.49%		$30.90$30.641.19 million shs$7.54 billion
03/07/2024$30.92$30.59
-1.07%		$31.13$30.511.25 million shs$7.50 billion
03/06/2024$30.90$30.92
+0.06%		$31.06$30.491.90 million shs$7.58 billion
03/05/2024$31.48$30.90
-1.84%		$31.50$30.841.40 million shs$7.58 billion
03/04/2024$31.00$31.48
+1.55%		$31.56$30.891.59 million shs$7.72 billion
03/01/2024$31.11$31.00
-0.35%		$31.34$30.771.57 million shs$7.60 billion
02/29/2024$31.54$31.11
-1.36%		$31.76$31.062.32 million shs$7.63 billion
02/28/2024$31.25$31.54
+0.93%		$31.56$30.922.28 million shs$7.74 billion
02/27/2024$31.24$31.25
+0.05%		$31.41$30.971.99 million shs$7.67 billion
02/26/2024$31.12$31.24
+0.37%		$31.46$31.031.46 million shs$7.66 billion
02/23/2024$31.33$31.12
-0.69%		$31.45$31.11925,247 shs$7.63 billion
02/22/2024$31.26$31.33
+0.22%		$31.44$30.991.05 million shs$7.69 billion
02/21/2024$31.35$31.26
-0.29%		$31.65$31.231.49 million shs$7.67 billion
02/20/2024$30.95$31.35
+1.29%		$31.42$30.791.98 million shs$7.69 billion
02/19/2024$30.95$30.95$31.17$30.382.52 million shs$7.59 billion
02/16/2024$30.78$30.95
+0.55%		$31.17$30.382.52 million shs$7.59 billion
02/15/2024$30.92$30.78
-0.45%		$31.09$30.471.95 million shs$7.55 billion
02/14/2024$30.81$30.92
+0.36%		$31.27$30.872.00 million shs$7.58 billion
02/13/2024$30.84$30.81
-0.08%		$30.92$30.262.71 million shs$7.55 billion
02/12/2024$30.94$30.84
-0.34%		$31.02$30.322.49 million shs$7.55 billion
02/09/2024$29.91$30.95
+3.46%		$30.96$29.604.57 million shs$7.58 billion
02/08/2024$28.08$29.91
+6.52%		$30.19$29.184.42 million shs$7.33 billion
02/07/2024$27.96$28.08
+0.43%		$28.29$27.743.40 million shs$6.88 billion
02/06/2024$27.93$27.96
+0.11%		$28.34$27.892.48 million shs$6.85 billion
02/05/2024$28.20$27.93
-0.96%		$28.10$27.532.87 million shs$6.84 billion

Related Companies:
This page (NYSE:OHI) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Gold Mania
Stansberry Research
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits