NYSE:OHI | Historical Stock Price | OMEGA HEALTHCARE INVESTORS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-08-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.46$4.97$16.87$57.29$194.53$660.571992-08-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$30.19$54.4321,200——
1998-12-30$29.50$53.1942,900——
1998-12-29$28.75$51.8459,000——
1998-12-28$29.25$52.7441,300——
1998-12-24$29.38$52.9617,500——
1998-12-23$29.38$52.9649,600——
1998-12-22$29.19$52.6328,000——
1998-12-21$29.13$52.5158,200——
1998-12-18$28.88$52.0640,200——
1998-12-17$28.56$51.5030,500——
1998-12-16$28.31$51.0583,800——
1998-12-15$28.63$51.6141,600——
1998-12-14$28.81$51.9528,000——
1998-12-11$28.50$51.3915,200——
1998-12-10$28.06$50.6027,900——
1998-12-09$28.44$51.2743,800——
1998-12-08$28.31$51.0562,500——
1998-12-07$28.56$51.5088,200——
1998-12-04$29.13$52.5152,800——
1998-12-03$29.69$53.5350,300——
1998-12-02$30.00$54.0932,800——
1998-12-01$30.44$54.8816,500——
1998-11-30$30.38$54.7732,800——
1998-11-27$30.50$54.996,100——
1998-11-25$30.63$55.2245,900——
1998-11-24$30.63$55.2249,800——
1998-11-23$30.63$55.2222,900——
1998-11-20$30.56$55.1130,300——
1998-11-19$30.69$55.3325,900——
1998-11-18$31.06$56.0125,100——
1998-11-17$31.06$56.0132,900——
1998-11-16$31.56$56.9155,400——
1998-11-13$31.38$56.5733,900——
1998-11-12$31.00$55.8949,600——
1998-11-11$31.63$57.028,900——
1998-11-10$31.88$57.4769,000——
1998-11-09$31.88$57.4720,300——
1998-11-06$31.81$57.3621,500——
1998-11-05$30.81$55.5615,700——
1998-11-04$30.69$55.3333,700——
1998-11-03$30.69$55.3318,200——
1998-11-02$30.88$55.6723,200——
1998-10-30$31.00$55.8920,200——
1998-10-29$31.13$56.1222,400——
1998-10-28$31.38$56.5746,300——
1998-10-27$32.19$56.83144,400——
1998-10-26$32.63$57.6031,700——
1998-10-23$31.50$55.6125,500——
1998-10-22$31.81$56.1785,100——
1998-10-21$31.81$56.1731,000——
1998-10-20$30.94$54.6237,600——
1998-10-19$30.75$54.2921,600——
1998-10-16$30.06$53.0863,000——
1998-10-15$30.38$53.6342,100——
1998-10-14$30.00$52.9758,900——
1998-10-13$29.94$52.8625,300——
1998-10-12$30.13$53.1937,100——
1998-10-09$29.50$52.0872,100——
1998-10-08$30.38$53.6336,700——
1998-10-07$31.88$56.2835,200——
1998-10-06$31.81$56.1765,700——
1998-10-05$31.38$55.3930,900——
1998-10-02$31.75$56.0652,100——
1998-10-01$32.50$57.3819,100——
1998-09-30$32.69$57.7116,000——
1998-09-29$32.63$57.6043,600——
1998-09-28$32.69$57.7138,100——
1998-09-25$32.94$58.1521,200——
1998-09-24$33.31$58.8117,300——
1998-09-23$33.25$58.7028,900——
1998-09-22$33.25$58.7031,900——
1998-09-21$32.00$56.5026,800——
1998-09-18$31.31$55.2851,600——
1998-09-17$30.88$54.5128,200——
1998-09-16$30.94$54.6222,000——
1998-09-15$31.00$54.7341,200——
1998-09-14$30.75$54.2960,900——
1998-09-11$30.75$54.2932,600——
1998-09-10$30.75$54.2920,000——
1998-09-09$30.31$53.5233,800——
1998-09-08$30.25$53.41101,500——
1998-09-04$29.00$51.2029,000——
1998-09-03$28.63$50.5442,700——
1998-09-02$29.00$51.2082,100——
1998-09-01$29.19$51.5370,600——
1998-08-31$28.63$50.5447,000——
1998-08-28$28.94$51.0933,000——
1998-08-27$28.56$50.4344,900——
1998-08-26$28.75$50.7671,200——
1998-08-25$28.94$51.0973,000——
1998-08-24$28.69$50.6547,500——
1998-08-21$28.06$49.5541,300——
1998-08-20$28.06$49.5553,600——
1998-08-19$28.44$50.2164,600——
1998-08-18$28.81$50.87109,100——
1998-08-17$28.69$50.6564,400——
1998-08-14$28.81$50.8761,700——
1998-08-13$28.94$51.0951,300——
1998-08-12$28.88$50.9886,700——
1998-08-11$28.63$50.5444,100——
1998-08-10$29.00$51.2039,400——
1998-08-07$28.88$50.9872,500——
1998-08-06$28.13$49.66138,700——
1998-08-05$27.44$48.44105,100——
1998-08-04$28.50$50.3290,800——
1998-08-03$28.25$49.8886,100——
1998-07-31$29.38$51.86241,200——
1998-07-30$30.19$53.3085,100——
1998-07-29$29.50$52.0879,600——
1998-07-28$31.69$54.76172,000——
1998-07-27$31.56$54.5582,800——
1998-07-24$32.50$56.1768,100——
1998-07-23$32.63$56.38133,700——
1998-07-22$33.31$57.57151,000——
1998-07-21$34.44$59.5176,600——
1998-07-20$35.19$60.8131,700——
1998-07-17$35.19$60.8141,900——
1998-07-16$35.19$60.8120,500——
1998-07-15$35.25$60.9215,800——
1998-07-14$35.13$60.7021,700——
1998-07-13$34.94$60.3824,100——
1998-07-10$35.25$60.929,500——
1998-07-09$35.63$61.57161,200——
1998-07-08$35.63$61.5737,000——
1998-07-07$35.50$61.3552,200——
1998-07-06$35.13$60.7023,200——
1998-07-02$35.38$61.1323,300——
1998-07-01$35.38$61.1326,200——
1998-06-30$35.13$60.7032,600——
1998-06-29$35.13$60.7059,100——
1998-06-26$35.44$61.2420,500——
1998-06-25$35.31$61.0320,800——
1998-06-24$35.31$61.0319,000——
1998-06-23$35.31$61.0322,500——
1998-06-22$35.38$61.1325,400——
1998-06-19$35.19$60.8119,500——
1998-06-18$35.94$62.1130,000——
1998-06-17$35.00$60.4918,100——
1998-06-16$34.44$59.5161,100——
1998-06-15$33.88$58.54223,300——
1998-06-12$34.25$59.19151,800——
1998-06-11$33.94$58.6595,800——
1998-06-10$34.13$58.9725,700——
1998-06-09$34.69$59.95108,300——
1998-06-08$34.44$59.5120,000——
1998-06-05$34.44$59.5161,000——
1998-06-04$34.38$59.4146,000——
1998-06-03$34.25$59.1929,000——
1998-06-02$34.00$58.7634,000——
1998-06-01$33.81$58.4344,200——
1998-05-29$34.50$59.6275,100——
1998-05-28$35.13$60.7060,100——
1998-05-27$35.00$60.4995,600——
1998-05-26$35.31$61.0359,200——
1998-05-22$35.69$61.6737,400——
1998-05-21$35.63$61.5725,700——
1998-05-20$36.00$62.2239,400——
1998-05-19$35.81$61.8918,200——
1998-05-18$35.56$61.4627,900——
1998-05-15$35.38$61.13130,800——
1998-05-14$35.38$61.13198,000——
1998-05-13$35.13$60.7021,100——
1998-05-12$35.06$60.5919,900——
1998-05-11$34.81$60.1663,300——
1998-05-08$35.31$61.0350,300——
1998-05-07$35.44$61.24111,900——
1998-05-06$35.25$60.9263,100——
1998-05-05$35.19$60.8161,800——
1998-05-04$35.25$60.9257,400——
1998-05-01$35.38$61.1397,300——
1998-04-30$34.75$60.0582,800——
1998-04-29$34.69$59.9538,300——
1998-04-28$35.56$61.4661,600——
1998-04-27$36.38$61.7194,500——
1998-04-24$36.88$62.5529,300——
1998-04-23$36.69$62.2440,200——
1998-04-22$36.81$62.4526,300——
1998-04-21$37.38$63.4026,600——
1998-04-20$37.56$63.7225,800——
1998-04-17$37.94$64.3672,900——
1998-04-16$38.00$64.4658,800——
1998-04-15$38.00$64.4681,100——
1998-04-14$38.19$64.7818,100——
1998-04-13$38.19$64.7816,700——
1998-04-09$37.88$64.2548,200——
1998-04-08$39.75$63.5137,600——
1998-04-07$39.50$63.1139,300——
1998-04-06$39.06$62.4141,900——
1998-04-03$39.63$63.3154,900——
1998-04-02$39.25$62.7153,300——
1998-04-01$39.06$62.4115,000——
1998-03-31$39.00$62.3136,200——
1998-03-30$38.88$62.1137,000——
1998-03-27$39.06$62.418,900——
1998-03-26$39.19$62.6112,600——
1998-03-25$38.75$61.9142,900——
1998-03-24$38.75$61.9132,400——
1998-03-23$39.00$62.3129,800——
1998-03-20$38.81$62.0122,500——
1998-03-19$38.94$62.2125,400——
1998-03-18$39.31$62.8121,000——
1998-03-17$39.31$62.8113,500——
1998-03-16$39.38$62.9117,300——
1998-03-13$39.19$62.6119,700——
1998-03-12$39.38$62.9116,900——
1998-03-11$39.63$63.3117,500——
1998-03-10$39.38$62.9114,500——
1998-03-09$39.50$63.1120,200——
1998-03-06$39.50$63.1130,000——
1998-03-05$38.75$61.9123,400——
1998-03-04$39.44$63.0120,600——
1998-03-03$39.75$63.5120,600——
1998-03-02$39.56$63.2134,700——
1998-02-27$38.81$62.0110,600——
1998-02-26$38.69$61.8124,100——
1998-02-25$38.94$62.2112,100——
1998-02-24$38.81$62.0155,500——
1998-02-23$39.13$62.5117,100——
1998-02-20$39.00$62.3110,300——
1998-02-19$39.25$62.7138,400——
1998-02-18$39.44$63.0121,900——
1998-02-17$39.44$63.0129,800——
1998-02-13$39.56$63.2150,700——
1998-02-12$39.44$63.0113,600——
1998-02-11$39.44$63.0156,100——
1998-02-10$39.69$63.41110,000——
1998-02-09$39.69$63.4117,600——
1998-02-06$39.56$63.2144,600——
1998-02-05$39.63$63.3147,100——
1998-02-04$39.44$63.0128,900——
1998-02-03$39.25$62.71134,100——
1998-02-02$39.56$63.2131,600——
1998-01-30$39.88$63.7154,900——
1998-01-29$39.94$63.8184,800——
1998-01-28$39.25$62.7151,600——
1998-01-27$39.38$61.8446,200——
1998-01-26$39.56$62.1323,900——
1998-01-23$39.50$62.0323,200——
1998-01-22$39.25$61.6489,100——
1998-01-21$39.31$61.7455,200——
1998-01-20$39.44$61.94132,800——
1998-01-16$39.19$61.5441,500——
1998-01-15$39.00$61.2544,000——
1998-01-14$38.69$60.7623,600——
1998-01-13$38.31$60.1723,300——
1998-01-12$37.94$59.5841,300——
1998-01-09$37.94$59.5859,800——
1998-01-08$38.88$61.0532,500——
1998-01-07$38.56$60.5623,300——
1998-01-06$38.63$60.6628,700——
1998-01-05$38.38$60.2725,200——
1998-01-02$38.38$60.2732,100——