OHI - OMEGA HEALTHCARE INVESTORS INC
46.82
0.240 0.513%
Share volume: 2,291,188
Last Updated: 04-17-2026
Trading/REIT:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$46.58
0.24
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $46.50 | $46.50 | $46.92 | $46.92 | $46.43 | $46.43 | $46.82 | $46.82 | 2,291,188 | $2,269,027.00 |
| 04-16-2026 | $46.62 | $46.62 | $46.96 | $46.96 | $46.27 | $46.27 | $46.58 | $46.58 | 2,485,911 | $2,485,911.00 |
| 04-15-2026 | $45.44 | $45.44 | $46.73 | $46.73 | $45.27 | $45.27 | $46.63 | $46.63 | 2,445,221 | $2,445,221.00 |
| 04-14-2026 | $44.52 | $44.52 | $45.72 | $45.72 | $44.30 | $44.30 | $45.53 | $45.53 | 3,551,648 | $3,551,648.00 |
| 04-13-2026 | $45.82 | $45.82 | $46.06 | $46.06 | $44.95 | $44.95 | $45.42 | $45.42 | 1,912,844 | $1,912,844.00 |
| 04-10-2026 | $45.67 | $45.67 | $45.94 | $45.94 | $45.59 | $45.59 | $45.79 | $45.79 | 1,132,383 | $1,132,383.00 |
| 04-09-2026 | $45.37 | $45.37 | $46.36 | $46.36 | $45.05 | $45.05 | $45.72 | $45.72 | 1,530,586 | $1,530,586.00 |
| 04-08-2026 | $45.45 | $45.45 | $45.86 | $45.86 | $45.20 | $45.20 | $45.41 | $45.41 | 2,606,065 | $2,606,065.00 |
| 04-07-2026 | $45.07 | $45.07 | $45.74 | $45.74 | $44.93 | $44.93 | $45.44 | $45.44 | 1,081,405 | $1,081,405.00 |
| 04-06-2026 | $44.81 | $44.81 | $45.22 | $45.22 | $44.72 | $44.72 | $44.90 | $44.90 | 1,054,969 | $1,054,969.00 |