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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$23.85$106.71993,500——
2012-12-28$23.59$105.551,069,900——
2012-12-27$23.80$106.49942,500——
2012-12-26$23.70$106.04865,800——
2012-12-24$23.62$105.69596,300——
2012-12-21$23.60$105.603,541,800——
2012-12-20$23.33$104.391,325,000——
2012-12-19$22.90$102.461,240,300——
2012-12-18$22.81$102.062,140,200——
2012-12-17$22.81$102.061,120,400——
2012-12-14$22.75$101.79622,200——
2012-12-13$22.83$102.15609,500——
2012-12-12$23.00$102.91780,400——
2012-12-11$23.32$104.34655,900——
2012-12-10$23.30$104.25743,100——
2012-12-07$23.18$103.72544,800——
2012-12-06$23.10$103.36572,200——
2012-12-05$22.96$102.73791,300——
2012-12-04$23.07$103.22860,300——
2012-12-03$23.03$103.051,165,500——
2012-11-30$22.92$102.551,239,000——
2012-11-29$22.79$101.97973,700——
2012-11-28$22.67$101.43881,900——
2012-11-27$22.90$102.462,093,100——
2012-11-26$22.93$102.601,148,900——
2012-11-23$22.65$101.34361,000——
2012-11-21$22.43$100.36753,500——
2012-11-20$22.42$100.321,192,400——
2012-11-19$22.05$98.661,108,100——
2012-11-16$21.98$98.352,087,700——
2012-11-15$21.50$96.201,617,700——
2012-11-14$21.62$96.741,109,700——
2012-11-13$22.20$99.331,149,900——
2012-11-12$22.24$99.51655,100——
2012-11-09$22.29$99.731,121,400——
2012-11-08$22.15$99.111,397,000——
2012-11-07$22.74$101.751,600,000——
2012-11-06$22.94$102.64764,300——
2012-11-05$22.74$101.75772,100——
2012-11-02$22.97$102.78819,700——
2012-11-01$23.19$103.761,283,800——
2012-10-31$22.94$102.641,371,400——
2012-10-26$22.95$100.721,540,700——
2012-10-25$23.64$103.75753,400——
2012-10-24$23.70$104.01793,900——
2012-10-23$23.51$103.181,379,800——
2012-10-22$24.01$105.37711,400——
2012-10-19$24.12$105.851,262,600——
2012-10-18$24.24$106.381,565,200——
2012-10-17$23.56$103.401,063,200——
2012-10-16$23.64$103.75781,300——
2012-10-15$23.39$102.65728,400——
2012-10-12$23.15$101.60726,000——
2012-10-11$23.38$102.61778,900——
2012-10-10$23.28$102.17643,200——
2012-10-09$23.12$101.46865,600——
2012-10-08$23.09$101.33854,600——
2012-10-05$23.08$101.29731,400——
2012-10-04$23.09$101.33962,800——
2012-10-03$23.07$101.251,039,200——
2012-10-02$23.01$100.981,134,100——
2012-10-01$22.65$99.401,556,600——
2012-09-28$22.73$99.751,239,200——
2012-09-27$22.67$99.491,975,600——
2012-09-26$22.88$100.411,205,500——
2012-09-25$22.90$100.501,484,900——
2012-09-24$23.21$101.861,627,200——
2012-09-21$23.26$102.083,000,600——
2012-09-20$23.53$103.261,024,700——
2012-09-19$23.89$104.84931,100——
2012-09-18$24.09$105.721,226,500——
2012-09-17$24.40$107.08843,800——
2012-09-14$24.58$107.871,176,500——
2012-09-13$24.75$108.62996,000——
2012-09-12$24.59$107.92540,100——
2012-09-11$24.48$107.43563,900——
2012-09-10$24.38$106.99661,000——
2012-09-07$24.50$107.52743,800——
2012-09-06$24.67$108.271,156,700——
2012-09-05$24.39$107.04894,500——
2012-09-04$24.39$107.04785,200——
2012-08-31$24.02$105.411,308,800——
2012-08-30$24.20$106.20801,700——
2012-08-29$23.90$104.89621,400——
2012-08-28$23.76$104.27722,800——
2012-08-27$23.87$104.76512,900——
2012-08-24$23.59$103.53480,700——
2012-08-23$23.50$103.13515,800——
2012-08-22$23.61$103.62850,300——
2012-08-21$23.86$104.71668,200——
2012-08-20$23.96$105.15665,300——
2012-08-17$23.91$104.93763,400——
2012-08-16$23.86$104.71963,000——
2012-08-15$23.48$103.04961,700——
2012-08-14$23.59$103.53699,400——
2012-08-13$23.54$103.31628,600——
2012-08-10$23.52$103.221,055,600——
2012-08-09$23.55$103.35695,400——
2012-08-08$23.72$104.10569,100——
2012-08-07$23.81$104.49807,500——
2012-08-06$24.07$105.63481,600——
2012-08-03$24.10$105.77666,400——
2012-08-02$24.12$105.85547,500——
2012-08-01$24.11$105.81848,400——
2012-07-31$24.24$106.38807,800——
2012-07-30$24.22$106.291,056,200——
2012-07-27$23.88$104.801,142,800——
2012-07-26$23.95$103.26771,500——
2012-07-25$23.93$103.181,064,200——
2012-07-24$23.86$102.881,109,400——
2012-07-23$24.01$103.52571,700——
2012-07-20$23.98$103.39632,300——
2012-07-19$24.11$103.95712,600——
2012-07-18$24.30$104.77950,600——
2012-07-17$24.34$104.951,170,100——
2012-07-16$24.04$103.65932,500——
2012-07-13$23.74$102.36738,900——
2012-07-12$23.39$100.85691,100——
2012-07-11$23.18$99.94758,200——
2012-07-10$23.28$100.381,116,700——
2012-07-09$23.44$101.07808,400——
2012-07-06$23.31$100.50934,000——
2012-07-05$23.02$99.25733,500——
2012-07-03$23.03$99.30590,100——
2012-07-02$23.01$99.211,111,400——
2012-06-29$22.50$97.011,686,600——
2012-06-28$22.64$97.622,227,100——
2012-06-27$21.90$94.431,042,500——
2012-06-26$21.72$93.651,360,500——
2012-06-25$21.64$93.30889,600——
2012-06-22$21.93$94.551,506,600——
2012-06-21$21.91$94.47993,800——
2012-06-20$21.96$94.68971,300——
2012-06-19$22.12$95.371,243,200——
2012-06-18$22.18$95.631,044,600——
2012-06-15$21.84$94.171,534,700——
2012-06-14$21.52$92.79932,600——
2012-06-13$21.23$91.54835,600——
2012-06-12$21.38$92.18691,300——
2012-06-11$21.18$91.321,031,100——
2012-06-08$21.40$92.27582,300——
2012-06-07$21.15$91.19749,800——
2012-06-06$21.36$92.10801,500——
2012-06-05$20.99$90.50711,000——
2012-06-04$20.61$88.86893,600——
2012-06-01$20.82$89.771,186,600——
2012-05-31$21.11$91.02792,600——
2012-05-30$20.70$89.25559,300——
2012-05-29$21.18$91.32473,000——
2012-05-25$21.00$90.54440,500——
2012-05-24$20.93$90.24425,300——
2012-05-23$20.97$90.42662,000——
2012-05-22$20.66$89.08611,200——
2012-05-21$20.57$88.69721,400——
2012-05-18$20.19$87.05870,600——
2012-05-17$20.43$88.09843,000——
2012-05-16$21.20$91.411,012,500——
2012-05-15$21.35$92.051,086,400——
2012-05-14$21.36$92.10818,300——
2012-05-11$21.49$92.66897,200——
2012-05-10$21.40$92.27863,100——
2012-05-09$21.37$92.141,040,700——
2012-05-08$21.34$92.01950,300——
2012-05-07$21.29$91.80486,400——
2012-05-04$20.95$90.33687,800——
2012-05-03$21.32$91.92521,000——
2012-05-02$21.38$92.18637,700——
2012-05-01$21.38$92.181,007,800——
2012-04-30$21.41$92.31662,800——
2012-04-27$21.44$92.44693,700——
2012-04-26$21.43$92.40757,000——
2012-04-25$21.96$92.871,457,800——
2012-04-24$21.44$90.67828,300——
2012-04-23$20.96$88.641,131,400——
2012-04-20$21.18$89.571,238,300——
2012-04-19$21.11$89.28877,700——
2012-04-18$21.07$89.11882,800——
2012-04-17$21.32$90.17946,800——
2012-04-16$21.07$89.11684,300——
2012-04-13$20.86$88.22674,100——
2012-04-12$21.07$89.11648,300——
2012-04-11$20.71$87.591,056,500——
2012-04-10$20.22$85.51948,700——
2012-04-09$20.70$87.54443,100——
2012-04-05$21.02$88.90413,000——
2012-04-04$21.23$89.79498,400——
2012-04-03$21.38$90.42691,200——
2012-04-02$21.41$90.55954,400——
2012-03-30$21.26$89.911,500,300——
2012-03-29$21.09$89.19741,000——
2012-03-28$21.31$90.12604,900——
2012-03-27$21.44$90.67549,400——
2012-03-26$21.37$90.38646,800——
2012-03-23$21.19$89.62665,900——
2012-03-22$21.00$88.81719,200——
2012-03-21$21.17$89.53572,900——
2012-03-20$21.14$89.40432,200——
2012-03-19$21.20$89.66552,100——
2012-03-16$21.18$89.57860,500——
2012-03-15$21.12$89.32536,900——
2012-03-14$21.10$89.24640,100——
2012-03-13$21.37$90.38719,400——
2012-03-12$20.85$88.18500,000——
2012-03-09$20.61$87.16728,300——
2012-03-08$20.46$86.53702,500——
2012-03-07$20.48$86.61687,000——
2012-03-06$20.39$86.23508,300——
2012-03-05$20.67$87.42514,700——
2012-03-02$20.22$85.51849,700——
2012-03-01$20.60$87.12879,500——
2012-02-29$20.37$86.151,203,300——
2012-02-28$20.65$87.33937,700——
2012-02-27$21.03$88.94644,200——
2012-02-24$21.03$88.941,241,700——
2012-02-23$21.48$90.84541,400——
2012-02-22$21.14$89.40487,300——
2012-02-21$21.38$90.42873,900——
2012-02-17$21.70$91.77662,200——
2012-02-16$21.71$91.82864,200——
2012-02-15$21.49$90.89850,800——
2012-02-14$21.56$91.181,088,100——
2012-02-13$21.94$92.79837,700——
2012-02-10$21.84$92.37502,400——
2012-02-09$21.93$92.75717,500——
2012-02-08$22.05$93.25666,900——
2012-02-07$21.91$92.661,131,500——
2012-02-06$21.39$90.46539,600——
2012-02-03$21.32$90.17729,600——
2012-02-02$20.99$88.77924,600——
2012-02-01$21.07$89.11880,900——
2012-01-31$20.84$88.14633,100——
2012-01-30$20.92$88.47734,100——
2012-01-27$20.92$88.47717,700——
2012-01-26$20.92$86.741,008,700——
2012-01-25$20.65$85.621,174,800——
2012-01-24$20.65$85.62657,500——
2012-01-23$20.63$85.54782,200——
2012-01-20$20.80$86.241,188,700——
2012-01-19$20.79$86.20931,000——
2012-01-18$20.58$85.33686,400——
2012-01-17$20.29$84.13892,900——
2012-01-13$19.92$82.59412,000——
2012-01-12$19.95$82.72523,900——
2012-01-11$19.95$82.72368,100——
2012-01-10$19.97$82.80570,400——
2012-01-09$19.66$81.52564,100——
2012-01-06$19.53$80.98475,000——
2012-01-05$19.68$81.60663,900——
2012-01-04$19.19$79.57920,900——
2012-01-03$19.80$82.10771,900——