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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$42.35$307.591,333,500——
2019-12-30$41.75$303.231,046,800——
2019-12-27$41.75$303.23806,500——
2019-12-26$41.56$301.85765,700——
2019-12-24$41.38$300.55439,800——
2019-12-23$41.62$302.291,143,100——
2019-12-20$42.53$308.904,900,300——
2019-12-19$41.36$300.402,261,600——
2019-12-18$40.71$295.681,991,000——
2019-12-17$40.67$295.391,727,300——
2019-12-16$41.15$298.882,299,200——
2019-12-13$41.03$298.001,785,500——
2019-12-12$41.42$300.841,317,100——
2019-12-11$42.12$305.921,373,600——
2019-12-10$42.89$311.511,373,700——
2019-12-09$42.72$310.281,469,900——
2019-12-06$42.48$308.541,917,200——
2019-12-05$42.29$307.161,988,000——
2019-12-04$41.92$304.471,350,600——
2019-12-03$41.92$304.471,470,500——
2019-12-02$41.58$302.001,860,300——
2019-11-29$42.03$305.27917,900——
2019-11-27$42.47$308.461,889,000——
2019-11-26$42.07$305.5611,313,200——
2019-11-25$41.64$302.432,506,300——
2019-11-22$40.87$296.841,264,300——
2019-11-21$41.00$297.791,287,100——
2019-11-20$41.62$302.292,071,800——
2019-11-19$41.78$303.451,097,800——
2019-11-18$41.59$302.071,244,000——
2019-11-15$41.18$299.091,631,000——
2019-11-14$41.75$303.231,223,300——
2019-11-13$41.29$299.891,489,900——
2019-11-12$41.16$298.952,336,600——
2019-11-11$41.07$298.301,716,900——
2019-11-08$41.07$298.302,557,200——
2019-11-07$41.23$299.462,113,900——
2019-11-06$42.47$308.462,722,800——
2019-11-05$42.39$307.883,221,300——
2019-11-04$43.41$315.291,591,300——
2019-11-01$43.95$319.211,836,600——
2019-10-31$44.04$319.871,673,800——
2019-10-30$43.82$318.271,742,200——
2019-10-29$44.16$315.871,685,000——
2019-10-28$43.69$312.511,674,600——
2019-10-25$43.92$314.151,743,300——
2019-10-24$44.39$317.521,369,800——
2019-10-23$44.40$317.591,831,100——
2019-10-22$44.41$317.661,493,000——
2019-10-21$44.40$317.592,269,500——
2019-10-18$44.96$321.591,083,900——
2019-10-17$44.20$316.161,722,500——
2019-10-16$43.29$309.651,161,800——
2019-10-15$43.41$310.511,545,800——
2019-10-14$43.02$307.72912,400——
2019-10-11$42.42$303.431,357,300——
2019-10-10$42.25$302.21999,900——
2019-10-09$42.25$302.211,098,200——
2019-10-08$42.64$305.001,735,200——
2019-10-07$42.36$303.001,214,200——
2019-10-04$42.41$303.35895,700——
2019-10-03$42.00$300.421,091,100——
2019-10-02$41.40$296.131,117,600——
2019-10-01$41.28$295.271,115,600——
2019-09-30$41.79$298.921,064,000——
2019-09-27$41.62$297.701,321,500——
2019-09-26$42.01$300.491,244,900——
2019-09-25$41.88$299.561,545,500——
2019-09-24$41.75$298.632,546,600——
2019-09-23$41.27$295.201,797,800——
2019-09-20$40.95$292.912,429,300——
2019-09-19$41.18$294.56960,900——
2019-09-18$41.13$294.202,183,300——
2019-09-17$41.42$296.271,475,100——
2019-09-16$41.02$293.411,391,400——
2019-09-13$40.52$289.841,372,000——
2019-09-12$41.16$294.411,558,200——
2019-09-11$40.66$290.841,692,600——
2019-09-10$40.18$287.403,959,000——
2019-09-09$41.36$295.841,198,800——
2019-09-06$41.50$296.84912,000——
2019-09-05$41.39$296.061,049,900——
2019-09-04$41.55$297.201,089,600——
2019-09-03$41.24$294.991,661,300——
2019-08-30$40.68$290.981,045,500——
2019-08-29$40.65$290.76947,700——
2019-08-28$40.18$287.401,204,500——
2019-08-27$40.06$286.541,826,100——
2019-08-26$40.38$288.832,199,900——
2019-08-23$40.39$288.913,798,000——
2019-08-22$40.18$287.402,550,600——
2019-08-21$39.51$282.612,634,700——
2019-08-20$39.19$280.322,464,900——
2019-08-19$39.32$281.253,007,000——
2019-08-16$39.22$280.542,105,500——
2019-08-15$38.30$273.962,257,700——
2019-08-14$38.18$273.101,628,500——
2019-08-13$38.55$275.741,655,400——
2019-08-12$38.26$273.671,827,600——
2019-08-09$38.68$276.672,934,800——
2019-08-08$38.41$274.743,279,800——
2019-08-07$36.43$260.581,420,000——
2019-08-06$36.00$257.501,350,400——
2019-08-05$35.88$256.651,200,700——
2019-08-02$36.58$261.65786,400——
2019-08-01$36.29$259.581,455,400——
2019-07-31$36.30$259.651,228,900——
2019-07-30$36.50$261.08721,100——
2019-07-29$37.14$260.941,182,300——
2019-07-26$36.99$259.883,001,400——
2019-07-25$36.65$257.49678,000——
2019-07-24$36.84$258.83691,200——
2019-07-23$36.87$259.04851,400——
2019-07-22$36.49$256.37861,800——
2019-07-19$36.40$255.741,432,900——
2019-07-18$37.36$262.48995,000——
2019-07-17$37.07$260.451,369,100——
2019-07-16$36.78$258.412,056,600——
2019-07-15$36.63$257.351,610,900——
2019-07-12$36.96$259.671,038,700——
2019-07-11$37.01$260.024,333,400——
2019-07-10$38.09$267.611,074,900——
2019-07-09$38.00$266.98815,600——
2019-07-08$37.97$266.77825,600——
2019-07-05$37.77$265.361,029,000——
2019-07-03$37.94$266.56538,300——
2019-07-02$37.46$263.191,107,900——
2019-07-01$36.67$257.64889,400——
2019-06-28$36.75$258.202,022,700——
2019-06-27$36.51$256.511,277,000——
2019-06-26$36.37$255.531,819,700——
2019-06-25$37.04$260.231,594,200——
2019-06-24$37.65$264.522,165,300——
2019-06-21$38.05$267.334,668,600——
2019-06-20$38.16$268.101,784,500——
2019-06-19$37.75$265.221,459,200——
2019-06-18$37.12$260.802,858,200——
2019-06-17$37.41$262.831,427,000——
2019-06-14$36.51$256.51890,400——
2019-06-13$36.36$255.46792,400——
2019-06-12$36.12$253.771,349,000——
2019-06-11$35.92$252.37999,100——
2019-06-10$36.06$253.351,014,600——
2019-06-07$36.33$255.25926,100——
2019-06-06$36.25$254.68685,300——
2019-06-05$36.21$254.401,372,700——
2019-06-04$35.59$250.052,184,800——
2019-06-03$35.45$249.061,156,400——
2019-05-31$35.62$250.261,457,600——
2019-05-30$35.48$249.27810,300——
2019-05-29$35.19$247.241,360,300——
2019-05-28$35.82$251.661,939,000——
2019-05-24$36.37$255.531,690,700——
2019-05-23$36.40$255.742,780,500——
2019-05-22$36.75$258.20986,900——
2019-05-21$36.66$257.57814,400——
2019-05-20$36.61$257.211,455,700——
2019-05-17$37.44$263.051,311,900——
2019-05-16$37.67$264.663,833,800——
2019-05-15$37.46$263.192,344,200——
2019-05-14$37.25$261.71973,700——
2019-05-13$37.24$261.641,288,900——
2019-05-10$36.95$259.601,217,500——
2019-05-09$36.55$256.791,544,500——
2019-05-08$35.98$252.792,740,100——
2019-05-07$35.05$246.252,261,600——
2019-05-06$35.44$248.991,341,300——
2019-05-03$35.73$251.031,311,100——
2019-05-02$35.46$249.131,833,700——
2019-05-01$35.26$247.731,937,400——
2019-04-30$35.39$248.641,465,600——
2019-04-29$35.00$245.901,214,100——
2019-04-26$36.19$249.631,267,800——
2019-04-25$35.90$247.63975,200——
2019-04-24$36.11$249.07928,600——
2019-04-23$35.90$247.631,460,300——
2019-04-22$35.32$243.621,129,100——
2019-04-18$35.73$246.451,678,400——
2019-04-17$34.95$241.072,847,200——
2019-04-16$36.08$248.871,166,400——
2019-04-15$36.91$254.59694,200——
2019-04-12$36.79$253.761,083,400——
2019-04-11$37.10$255.901,620,500——
2019-04-10$36.64$252.731,800,400——
2019-04-09$36.33$250.591,778,600——
2019-04-08$36.81$253.901,404,300——
2019-04-05$37.44$258.251,743,600——
2019-04-04$37.35$257.631,421,500——
2019-04-03$37.46$258.391,445,100——
2019-04-02$37.76$260.461,707,800——
2019-04-01$38.00$262.111,524,000——
2019-03-29$38.15$263.151,810,800——
2019-03-28$38.31$264.251,419,100——
2019-03-27$37.54$258.941,081,300——
2019-03-26$37.69$259.971,218,200——
2019-03-25$37.33$257.491,424,600——
2019-03-22$36.98$255.072,035,700——
2019-03-21$37.17$256.391,691,000——
2019-03-20$36.00$248.321,079,000——
2019-03-19$35.84$247.21996,500——
2019-03-18$35.88$247.491,188,200——
2019-03-15$36.37$250.872,503,900——
2019-03-14$36.69$253.071,562,200——
2019-03-13$36.62$252.591,421,200——
2019-03-12$36.45$251.421,273,500——
2019-03-11$36.22$249.831,480,300——
2019-03-08$35.75$246.591,458,100——
2019-03-07$36.00$248.322,008,700——
2019-03-06$35.55$245.213,739,700——
2019-03-05$35.58$245.421,591,000——
2019-03-04$35.63$245.763,714,500——
2019-03-01$35.11$242.182,218,900——
2019-02-28$35.90$247.632,384,500——
2019-02-27$35.88$247.491,464,600——
2019-02-26$35.86$247.351,521,400——
2019-02-25$35.88$247.491,676,900——
2019-02-22$36.23$249.901,561,800——
2019-02-21$35.89$247.561,225,500——
2019-02-20$35.55$245.211,772,100——
2019-02-19$36.07$248.802,483,200——
2019-02-15$36.46$251.493,384,300——
2019-02-14$36.73$253.352,670,800——
2019-02-13$36.19$249.634,130,600——
2019-02-12$36.86$254.255,079,700——
2019-02-11$39.26$270.801,551,900——
2019-02-08$39.18$270.251,141,400——
2019-02-07$39.34$271.351,361,300——
2019-02-06$39.37$271.561,013,900——
2019-02-05$39.66$273.561,691,900——
2019-02-04$39.54$272.731,711,500——
2019-02-01$38.52$265.702,809,000——
2019-01-31$40.19$277.222,216,700——
2019-01-30$39.66$273.561,639,100——
2019-01-29$39.82$270.112,374,700——
2019-01-28$39.20$265.911,238,600——
2019-01-25$38.92$264.011,080,300——
2019-01-24$38.58$261.701,684,100——
2019-01-23$38.41$260.55898,500——
2019-01-22$37.96$257.49927,900——
2019-01-18$38.16$258.851,066,600——
2019-01-17$38.23$259.331,388,800——
2019-01-16$38.04$258.041,655,800——
2019-01-15$37.43$253.901,299,300——
2019-01-14$36.89$250.241,143,200——
2019-01-11$36.94$250.581,447,100——
2019-01-10$36.84$249.902,198,900——
2019-01-09$36.47$247.391,277,400——
2019-01-08$36.21$245.621,694,300——
2019-01-07$35.15$238.431,725,200——
2019-01-04$35.02$237.551,988,800——
2019-01-03$34.53$234.231,966,500——
2019-01-02$33.95$230.294,221,200——