OHI - OMEGA HEALTHCARE INVESTORS INC
47.38
-0.080 -0.169%
Share volume: 1,489,087
Last Updated: 03-04-2026
Trading/REIT:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$47.46
-0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $47.25 | $47.25 | $47.42 | $47.42 | $46.84 | $46.84 | $47.38 | $47.38 | 1,489,087 | $1,489,087.00 |
| 03-03-2026 | $47.73 | $47.73 | $47.87 | $47.87 | $47.08 | $47.08 | $47.46 | $47.46 | 1,714,139 | $1,714,139.00 |
| 03-02-2026 | $48.20 | $48.20 | $48.55 | $48.55 | $47.81 | $47.81 | $48.11 | $48.11 | 1,597,237 | $1,597,237.00 |
| 02-27-2026 | $47.93 | $47.93 | $49.14 | $49.14 | $47.91 | $47.91 | $48.27 | $48.27 | 2,928,527 | $2,928,527.00 |
| 02-26-2026 | $47.67 | $47.67 | $48.11 | $48.11 | $47.17 | $47.17 | $48.09 | $48.09 | 1,674,833 | $1,674,833.00 |
| 02-25-2026 | $47.08 | $47.08 | $47.51 | $47.51 | $46.99 | $46.99 | $47.49 | $47.49 | 1,408,249 | $1,408,249.00 |
| 02-24-2026 | $47.02 | $47.02 | $47.50 | $47.50 | $46.63 | $46.63 | $47.12 | $47.12 | 1,920,782 | $1,920,782.00 |
| 02-23-2026 | $46.70 | $46.70 | $47.58 | $47.58 | $46.70 | $46.70 | $47.03 | $47.03 | 2,226,552 | $2,226,552.00 |
| 02-20-2026 | $46.87 | $46.87 | $46.90 | $46.90 | $46.33 | $46.33 | $46.57 | $46.57 | 1,816,151 | $1,816,151.00 |
| 02-19-2026 | $46.92 | $46.92 | $47.24 | $47.24 | $46.28 | $46.28 | $46.53 | $46.53 | 1,485,336 | $1,485,336.00 |