Free Trial

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

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free OHI Stock Alerts
$32.33
+0.79 (+2.50%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Omega Healthcare Investors Stock Price Performance

5 Day
Performance
+3.84%
1 Month
Performance
+3.39%
3 Month
Performance
+4.29%
6 Month
Performance
+0.65%
Year-To-Date
Performance
+5.45%
1 Year
Performance
+7.69%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

OHI Stock Chart for Sunday, June, 2, 2024

OHI Chart by TradingView

Omega Healthcare Investors Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$31.54$32.33
+2.52%		$32.44$31.552.00 million shs$7.99 billion
05/30/2024$30.79$31.54
+2.44%		$31.57$30.941.64 million shs$7.79 billion
05/29/2024$31.14$30.79
-1.12%		$31.09$30.751.21 million shs$7.61 billion
05/28/2024$31.47$31.14
-1.06%		$31.68$30.991.32 million shs$7.69 billion
05/27/2024$31.47$31.47$31.59$31.34874,200 shs$7.78 billion
05/24/2024$31.32$31.47
+0.48%		$31.54$31.34874,252 shs$7.78 billion
05/23/2024$31.93$31.32
-1.90%		$31.93$31.312.00 million shs$7.74 billion
05/22/2024$31.70$31.93
+0.71%		$31.95$31.602.04 million shs$7.89 billion
05/21/2024$30.87$31.70
+2.69%		$31.91$30.853.65 million shs$7.83 billion
05/20/2024$30.63$30.87
+0.78%		$30.88$30.561.12 million shs$7.63 billion
05/17/2024$30.67$30.63
-0.13%		$30.71$30.49907,327 shs$7.57 billion
05/16/2024$30.76$30.67
-0.29%		$30.84$30.541.52 million shs$7.58 billion
05/15/2024$30.86$30.76
-0.32%		$31.30$30.612.15 million shs$7.60 billion
05/14/2024$30.73$30.86
+0.42%		$30.97$30.731.38 million shs$7.63 billion
05/13/2024$30.69$30.73
+0.13%		$31.05$30.691.30 million shs$7.59 billion
05/10/2024$30.75$30.69
-0.18%		$30.89$30.651.21 million shs$7.58 billion
05/09/2024$30.83$30.75
-0.28%		$30.89$30.701.20 million shs$7.59 billion
05/08/2024$30.94$30.83
-0.36%		$30.95$30.721.38 million shs$7.61 billion
05/07/2024$31.14$30.94
-0.64%		$31.41$30.902.23 million shs$7.69 billion
05/06/2024$31.34$31.14
-0.64%		$31.47$30.981.60 million shs$7.69 billion
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

Related Companies:
This page (NYSE:OHI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders