Omega Healthcare Investors, Inc. Common Stock (OHI)

Historical Prices For Omega Healthcare Investors, Inc. Common Stock (OHI)

Date Range:

2025-01-20 - 2025-04-20

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	38.41	38.91	38.31	38.57	2,136,552	38.57
4/16/2025	38.50	38.71	38.16	38.30	2,006,704	38.30
4/15/2025	38.42	38.42	37.89	38.23	2,079,534	38.23
4/14/2025	38.00	38.39	37.72	38.14	2,301,632	38.14
4/11/2025	37.79	38.01	36.90	37.85	2,946,180	37.85
4/10/2025	37.28	38.13	36.84	37.67	2,693,371	37.67
4/09/2025	35.76	37.89	35.04	37.56	4,678,478	37.56
4/08/2025	37.02	37.26	36.01	36.21	2,926,953	36.21
4/07/2025	36.02	37.30	35.52	36.26	2,946,546	36.26
4/04/2025	38.24	38.65	37.18	37.34	3,313,592	37.34
4/03/2025	38.11	39.65	37.96	38.65	3,256,461	38.65
4/02/2025	38.08	38.21	37.66	37.88	2,174,013	37.88
4/01/2025	38.41	38.48	37.75	38.07	1,674,039	38.07
3/31/2025	38.15	38.52	38.00	38.08	2,373,977	38.08
3/28/2025	37.80	38.17	37.45	38.08	1,409,536	38.08
3/27/2025	37.43	38.25	37.43	37.50	2,218,969	37.50
3/26/2025	37.57	37.84	37.48	37.72	1,657,040	37.72
3/25/2025	37.90	38.04	37.26	37.50	1,991,271	37.50
3/24/2025	37.29	38.08	37.20	38.00	2,075,957	38.00
3/21/2025	37.62	37.76	37.30	37.37	6,961,236	37.37
3/20/2025	37.85	37.92	37.49	37.61	1,928,216	37.61
3/19/2025	38.09	38.39	37.44	37.84	2,122,830	37.84
3/18/2025	38.19	38.63	38.08	38.20	2,063,363	38.20
3/17/2025	37.50	38.62	37.50	38.22	1,901,860	38.22
3/14/2025	36.73	37.65	36.73	37.62	2,371,579	37.62
3/13/2025	36.88	37.54	36.45	36.77	2,307,596	36.77
3/12/2025	36.63	36.71	35.91	36.58	1,868,534	36.58
3/11/2025	37.73	37.80	36.26	36.65	2,350,347	36.65
3/10/2025	37.10	38.14	36.98	37.61	3,517,791	37.61
3/07/2025	36.10	37.10	36.04	36.89	2,912,655	36.89
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