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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.32$286.642,121,900——
2020-12-30$36.82$290.59838,700——
2020-12-29$36.75$290.04642,200——
2020-12-28$37.33$294.61961,200——
2020-12-24$37.22$293.74328,400——
2020-12-23$36.65$289.251,082,700——
2020-12-22$37.12$292.961,256,600——
2020-12-21$37.10$292.801,154,300——
2020-12-18$37.28$294.223,338,700——
2020-12-17$37.88$298.951,298,800——
2020-12-16$38.07$300.451,542,600——
2020-12-15$38.76$305.901,575,500——
2020-12-14$37.49$295.882,037,300——
2020-12-11$37.59$296.661,221,100——
2020-12-10$37.32$294.532,966,800——
2020-12-09$37.87$298.871,547,400——
2020-12-08$37.95$299.512,241,400——
2020-12-07$37.91$299.192,873,900——
2020-12-04$37.76$298.011,994,300——
2020-12-03$37.79$298.241,981,600——
2020-12-02$36.83$290.672,606,800——
2020-12-01$36.35$286.881,750,400——
2020-11-30$35.22$277.963,574,700——
2020-11-27$35.85$282.93612,400——
2020-11-25$36.28$286.331,770,300——
2020-11-24$36.79$290.353,728,500——
2020-11-23$34.75$274.251,782,900——
2020-11-20$34.41$271.571,672,900——
2020-11-19$34.51$272.361,174,900——
2020-11-18$33.74$266.281,280,400——
2020-11-17$35.14$277.332,045,800——
2020-11-16$34.99$276.152,036,700——
2020-11-13$35.32$278.751,718,900——
2020-11-12$33.68$265.811,978,400——
2020-11-11$34.50$272.281,387,700——
2020-11-10$34.89$275.362,608,700——
2020-11-09$34.48$272.124,864,700——
2020-11-06$29.21$230.53909,800——
2020-11-05$29.74$234.71852,900——
2020-11-04$29.76$234.87725,900——
2020-11-03$30.23$238.581,532,800——
2020-11-02$29.74$234.711,260,600——
2020-10-30$28.81$227.371,850,300——
2020-10-29$29.71$229.191,670,000——
2020-10-28$29.12$224.641,967,300——
2020-10-27$29.87$230.42971,500——
2020-10-26$30.61$236.13818,300——
2020-10-23$30.93$238.60948,700——
2020-10-22$30.32$233.891,198,400——
2020-10-21$30.01$231.50874,100——
2020-10-20$30.06$231.891,029,000——
2020-10-19$29.41$226.871,941,400——
2020-10-16$30.54$235.591,041,700——
2020-10-15$30.93$238.60741,600——
2020-10-14$30.71$236.901,070,700——
2020-10-13$30.93$238.60942,400——
2020-10-12$31.36$241.92839,500——
2020-10-09$31.05$239.521,168,700——
2020-10-08$31.68$244.381,152,500——
2020-10-07$31.22$240.84639,100——
2020-10-06$31.64$244.081,137,400——
2020-10-05$31.64$244.081,021,200——
2020-10-02$31.67$244.311,664,900——
2020-10-01$31.09$239.831,092,700——
2020-09-30$29.94$230.961,369,200——
2020-09-29$29.72$229.261,322,600——
2020-09-28$30.21$233.041,198,400——
2020-09-25$29.92$230.812,300,800——
2020-09-24$30.00$231.421,330,800——
2020-09-23$29.54$227.882,039,100——
2020-09-22$30.58$235.901,423,800——
2020-09-21$30.43$234.742,055,400——
2020-09-18$31.28$241.303,181,200——
2020-09-17$32.55$251.101,273,200——
2020-09-16$32.70$252.251,117,500——
2020-09-15$32.93$254.031,112,500——
2020-09-14$33.13$255.571,289,600——
2020-09-11$32.26$248.861,263,800——
2020-09-10$32.43$250.171,179,100——
2020-09-09$32.76$252.721,863,800——
2020-09-08$32.20$248.402,536,900——
2020-09-04$31.80$245.31845,800——
2020-09-03$31.99$246.781,063,300——
2020-09-02$31.93$246.311,116,900——
2020-09-01$31.09$239.83673,600——
2020-08-31$30.97$238.911,105,600——
2020-08-28$31.52$243.15631,800——
2020-08-27$31.29$241.381,009,000——
2020-08-26$30.34$234.05823,200——
2020-08-25$31.15$240.30883,100——
2020-08-24$30.79$237.521,144,900——
2020-08-21$30.49$235.201,093,200——
2020-08-20$30.55$235.671,260,300——
2020-08-19$29.82$230.041,801,900——
2020-08-18$30.87$238.141,622,900——
2020-08-17$31.81$245.392,273,300——
2020-08-14$31.17$240.452,470,900——
2020-08-13$31.85$245.701,008,700——
2020-08-12$32.68$252.10960,300——
2020-08-11$32.61$251.561,618,300——
2020-08-10$33.37$257.42813,100——
2020-08-07$33.25$256.501,254,800——
2020-08-06$32.80$253.021,419,400——
2020-08-05$32.04$247.161,044,900——
2020-08-04$31.85$245.701,123,100——
2020-08-03$31.37$241.991,258,700——
2020-07-31$32.38$249.781,703,900——
2020-07-30$32.38$249.781,563,700——
2020-07-29$33.19$250.861,481,700——
2020-07-28$32.31$244.211,163,000——
2020-07-27$31.60$238.851,753,600——
2020-07-24$31.20$235.821,006,400——
2020-07-23$31.73$239.831,680,100——
2020-07-22$31.62$239.001,451,300——
2020-07-21$30.18$228.111,554,100——
2020-07-20$29.81$225.321,158,600——
2020-07-17$30.88$233.401,801,400——
2020-07-16$29.85$225.621,503,200——
2020-07-15$30.13$227.741,940,300——
2020-07-14$29.25$221.082,557,900——
2020-07-13$30.14$227.813,411,100——
2020-07-10$30.57$231.061,751,500——
2020-07-09$30.30$229.022,532,600——
2020-07-08$29.68$224.331,731,400——
2020-07-07$29.24$221.011,852,100——
2020-07-06$29.99$226.682,836,900——
2020-07-02$29.60$223.731,473,500——
2020-07-01$30.23$228.492,177,100——
2020-06-30$29.73$224.712,787,700——
2020-06-29$29.96$226.453,702,900——
2020-06-26$28.82$217.833,775,000——
2020-06-25$28.76$217.382,093,800——
2020-06-24$28.40$214.662,890,600——
2020-06-23$29.24$221.014,418,800——
2020-06-22$30.17$228.042,258,600——
2020-06-19$29.56$223.4312,034,100——
2020-06-18$32.30$244.142,127,500——
2020-06-17$32.32$244.291,837,400——
2020-06-16$32.76$247.612,791,800——
2020-06-15$31.83$240.583,723,300——
2020-06-12$30.29$228.942,241,200——
2020-06-11$29.57$223.502,661,300——
2020-06-10$32.63$246.631,393,400——
2020-06-09$33.94$256.531,744,100——
2020-06-08$34.52$260.921,743,800——
2020-06-05$34.28$259.102,459,500——
2020-06-04$33.25$251.321,520,900——
2020-06-03$33.00$249.431,450,100——
2020-06-02$31.59$238.771,194,200——
2020-06-01$31.54$238.391,741,700——
2020-05-29$31.14$235.373,685,200——
2020-05-28$31.01$234.392,095,100——
2020-05-27$30.71$232.122,622,100——
2020-05-26$30.61$231.362,231,500——
2020-05-22$29.57$223.501,179,500——
2020-05-21$29.73$224.711,565,500——
2020-05-20$29.15$220.333,222,000——
2020-05-19$30.40$229.783,861,200——
2020-05-18$29.47$222.753,094,700——
2020-05-15$26.31$198.864,501,800——
2020-05-14$26.11$197.352,671,500——
2020-05-13$25.01$189.043,011,300——
2020-05-12$24.84$187.752,665,700——
2020-05-11$26.29$198.713,356,700——
2020-05-08$27.58$208.464,595,300——
2020-05-07$26.42$199.692,563,500——
2020-05-06$26.36$199.241,775,800——
2020-05-05$27.09$204.763,040,000——
2020-05-04$27.22$205.742,519,100——
2020-05-01$27.08$204.681,754,000——
2020-04-30$29.15$220.332,385,900——
2020-04-29$29.63$223.962,281,700——
2020-04-28$27.95$206.193,264,400——
2020-04-27$27.57$203.392,068,400——
2020-04-24$26.82$197.863,175,200——
2020-04-23$28.14$207.602,194,100——
2020-04-22$28.36$209.221,795,400——
2020-04-21$28.76$212.172,930,400——
2020-04-20$30.11$222.132,413,300——
2020-04-17$32.42$239.172,070,000——
2020-04-16$31.31$230.982,768,900——
2020-04-15$31.94$235.632,561,000——
2020-04-14$34.89$257.392,454,800——
2020-04-13$33.77$249.132,335,700——
2020-04-09$34.59$255.184,436,400——
2020-04-08$32.12$236.963,671,100——
2020-04-07$28.65$211.364,176,700——
2020-04-06$26.58$196.092,675,600——
2020-04-03$24.10$177.792,953,700——
2020-04-02$24.17$178.313,530,700——
2020-04-01$24.54$181.043,460,100——
2020-03-31$26.54$195.795,236,300——
2020-03-30$26.59$196.163,668,000——
2020-03-27$28.05$206.932,480,900——
2020-03-26$28.00$206.563,431,300——
2020-03-25$26.11$192.624,011,200——
2020-03-24$25.24$186.203,084,500——
2020-03-23$22.24$164.074,581,300——
2020-03-20$22.43$165.476,746,500——
2020-03-19$22.27$164.295,839,800——
2020-03-18$14.87$109.704,659,600——
2020-03-17$17.91$132.135,094,600——
2020-03-16$19.00$140.175,121,600——
2020-03-13$26.49$195.426,803,400——
2020-03-12$24.86$183.405,610,500——
2020-03-11$31.44$231.945,586,000——
2020-03-10$35.05$258.573,005,500——
2020-03-09$35.22$259.833,792,800——
2020-03-06$39.29$289.851,966,100——
2020-03-05$41.21$304.021,990,700——
2020-03-04$41.61$306.972,808,200——
2020-03-03$39.94$294.653,052,800——
2020-03-02$39.39$290.594,181,500——
2020-02-28$39.60$292.145,226,500——
2020-02-27$41.74$307.932,464,600——
2020-02-26$43.94$324.161,780,900——
2020-02-25$43.97$324.383,712,400——
2020-02-24$44.95$331.611,949,400——
2020-02-21$44.65$329.391,170,700——
2020-02-20$44.55$328.66929,900——
2020-02-19$43.89$323.791,005,300——
2020-02-18$44.51$328.361,089,600——
2020-02-14$44.32$326.961,130,100——
2020-02-13$43.71$322.46890,800——
2020-02-12$43.26$319.141,680,600——
2020-02-11$43.04$317.521,341,700——
2020-02-10$43.16$318.401,124,800——
2020-02-07$42.56$313.981,123,400——
2020-02-06$42.55$313.901,191,500——
2020-02-05$42.50$313.531,073,800——
2020-02-04$42.56$313.981,551,100——
2020-02-03$42.04$310.142,342,400——
2020-01-31$41.95$309.482,862,000——
2020-01-30$42.00$309.841,848,500——
2020-01-29$43.30$314.491,791,200——
2020-01-28$43.40$315.221,795,600——
2020-01-27$43.26$314.202,230,000——
2020-01-24$43.29$314.421,117,000——
2020-01-23$43.23$313.982,041,700——
2020-01-22$43.25$314.132,458,300——
2020-01-21$44.02$319.721,321,300——
2020-01-17$43.26$314.201,387,800——
2020-01-16$43.47$315.732,270,600——
2020-01-15$43.24$314.061,424,800——
2020-01-14$42.85$311.222,092,400——
2020-01-13$43.17$313.551,588,800——
2020-01-10$42.36$307.661,394,300——
2020-01-09$41.81$303.672,542,700——
2020-01-08$41.74$303.162,156,200——
2020-01-07$41.69$302.801,169,000——
2020-01-06$42.12$305.921,922,900——
2020-01-03$42.09$305.70949,900——
2020-01-02$41.67$302.651,350,200——