Omega Healthcare Investors, Inc. Common Stock (OHI)

36.03Last Price

0.00 (0.00%)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:

2024-11-12 - 2025-02-12

Date	Open	High	Low	Close	Volume	Adjusted Close
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	37.92
2/06/2025	38.59	39.35	37.61	38.06	3,540,791	38.06
2/05/2025	38.00	38.46	37.66	38.32	2,807,834	38.32
2/04/2025	37.80	37.89	37.22	37.60	1,766,217	37.60
2/03/2025	36.70	38.03	36.52	37.88	2,438,136	37.88
1/31/2025	36.68	37.35	36.60	37.06	2,494,020	37.06
1/30/2025	36.57	37.01	36.24	36.84	1,786,744	36.84
1/29/2025	37.73	37.88	35.93	36.17	2,342,682	36.17
1/28/2025	38.06	38.37	37.56	37.63	1,770,782	37.63
1/27/2025	37.40	38.46	37.36	38.22	2,063,364	38.22
1/24/2025	37.06	37.31	36.87	37.20	1,497,989	37.20
1/23/2025	36.92	37.12	36.72	37.07	1,129,943	37.07
1/22/2025	37.64	37.64	36.88	36.93	1,506,271	36.93
1/21/2025	37.44	37.85	37.23	37.68	3,015,188	37.68
1/17/2025	37.63	37.89	37.08	37.36	2,064,860	37.36
1/16/2025	37.47	37.88	37.19	37.84	1,777,543	37.84
1/15/2025	37.85	37.96	37.17	37.36	1,400,326	37.36
1/14/2025	37.17	37.48	37.16	37.36	1,312,554	37.36
1/13/2025	36.68	37.22	36.37	37.17	1,181,156	37.17
1/10/2025	37.31	37.35	35.94	36.83	2,322,609	36.83
1/08/2025	36.94	38.16	36.93	37.83	1,755,132	37.83
1/07/2025	37.27	37.52	36.69	36.89	1,473,772	36.89
1/06/2025	38.25	38.43	37.27	37.31	1,531,216	37.31
1/03/2025	37.79	38.39	37.77	38.33	1,255,194	38.33
1/02/2025	37.78	38.20	37.53	37.87	1,965,550	37.87
12/31/2024	37.51	0.00	37.85	37.85	0	37.85
12/30/2024	37.62	37.62	37.03	37.51	1,040,890	37.51
12/27/2024	37.98	38.23	37.61	37.72	1,224,959	37.72
12/26/2024	38.11	38.42	38.01	38.15	972,168	38.15
12/24/2024	37.74	38.21	37.71	38.19	463,980	38.19
12/23/2024	37.70	38.08	37.44	37.93	1,318,814	37.93
12/20/2024	37.81	38.30	37.46	37.83	9,425,182	37.83
12/19/2024	38.10	38.50	38.01	38.13	1,207,591	38.13
12/18/2024	39.31	39.66	37.92	37.99	2,116,854	37.99
12/17/2024	38.82	39.67	38.60	39.34	1,449,415	39.34
12/16/2024	39.18	39.48	38.98	39.01	1,408,027	39.01
12/13/2024	38.80	39.27	38.70	39.21	1,655,832	39.21
12/12/2024	38.98	39.23	38.76	38.80	1,669,730	38.80
12/11/2024	39.16	39.40	38.52	38.85	2,016,128	38.85
12/10/2024	39.26	39.97	39.12	39.27	2,362,161	39.27
12/09/2024	39.39	39.63	39.13	39.24	1,531,614	39.24
12/06/2024	39.50	39.66	38.92	39.25	1,322,277	39.25
12/05/2024	39.16	39.63	39.12	39.43	1,916,118	39.43
12/04/2024	39.62	39.85	39.24	39.44	1,518,285	39.44
12/03/2024	39.90	39.96	39.39	39.54	1,555,425	39.54
12/02/2024	40.35	40.54	39.67	39.81	1,628,508	39.81
11/29/2024	40.64	40.91	40.53	40.61	1,091,025	40.61
11/27/2024	41.00	41.19	40.58	40.67	2,137,388	40.67
11/26/2024	40.26	40.89	40.13	40.77	1,834,901	40.77
11/25/2024	40.01	40.50	39.94	40.09	3,327,937	40.09
11/22/2024	40.40	40.49	40.07	40.11	1,745,105	40.11
11/21/2024	39.52	40.31	39.52	40.14	1,395,755	40.14
11/20/2024	39.88	40.18	39.56	39.88	1,189,187	39.88
11/19/2024	39.44	40.15	39.13	40.15	1,304,819	40.15
11/18/2024	39.86	40.16	39.33	39.51	1,459,255	39.51
11/15/2024	39.90	40.54	39.65	40.03	3,225,174	40.03
11/14/2024	40.00	40.31	39.59	39.74	2,027,594	39.74
11/13/2024	41.00	41.03	39.38	40.06	2,721,468	40.06
11/12/2024	41.39	41.65	40.87	40.97	1,898,278	40.97