Omega Healthcare Investors, Inc. Common Stock (OHI)

Historical Prices For Omega Healthcare Investors, Inc. Common Stock (OHI)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	46.22	46.22	45.36	45.68	1,397,801	45.68
12/02/2025	45.87	46.19	45.44	46.02	1,782,942	46.02
12/01/2025	45.73	46.07	45.68	45.82	1,810,678	45.82
11/28/2025	45.64	46.10	45.54	45.92	748,942	45.92
11/26/2025	45.43	46.16	45.43	45.82	1,566,881	45.82
11/25/2025	45.24	45.91	45.24	45.50	1,574,734	45.50
11/24/2025	45.11	45.56	44.88	45.06	2,633,619	45.06
11/21/2025	44.68	45.19	44.20	45.04	2,434,115	45.04
11/20/2025	45.00	45.41	44.57	44.59	1,631,812	44.59
11/19/2025	44.90	45.31	44.52	44.72	1,784,447	44.72
11/18/2025	44.34	45.47	44.19	45.12	2,895,223	45.12
11/17/2025	44.05	44.38	44.00	44.18	1,619,143	44.18
11/14/2025	43.41	43.98	43.35	43.97	1,938,274	43.97
11/13/2025	43.56	43.76	43.38	43.45	1,418,213	43.45
11/12/2025	44.15	44.40	43.59	43.67	1,545,038	43.67
11/11/2025	44.06	44.17	43.63	44.12	1,659,529	44.12
11/10/2025	43.54	44.21	43.36	43.92	1,767,177	43.92
11/07/2025	43.40	43.62	41.53	43.54	1,775,302	43.54
11/06/2025	42.82	42.97	42.17	42.63	1,680,511	42.63
11/05/2025	42.98	43.54	42.50	43.02	2,363,919	43.02
11/04/2025	42.35	43.02	41.70	42.98	3,012,715	42.98
11/03/2025	41.00	42.13	40.86	41.98	2,382,978	41.98
10/31/2025	40.42	42.66	40.10	42.03	4,165,808	41.36
10/30/2025	39.54	39.96	39.38	39.87	2,087,286	39.23
10/29/2025	39.84	40.10	39.26	39.53	1,777,638	38.90
10/28/2025	40.99	41.00	39.86	40.00	1,854,867	39.36
10/27/2025	40.34	40.93	40.16	40.92	1,547,226	40.27
10/24/2025	40.65	40.89	40.45	40.49	1,256,777	39.84
10/23/2025	40.67	40.90	40.48	40.69	1,097,028	40.04
10/22/2025	40.43	40.87	40.31	40.65	1,020,050	40.00
10/21/2025	41.31	41.32	40.28	40.32	1,032,386	39.68
10/20/2025	41.18	41.49	40.87	41.05	1,338,891	40.40
10/17/2025	40.45	41.14	40.24	41.06	1,700,166	40.41
10/16/2025	40.16	40.50	40.08	40.36	1,952,447	39.72
10/15/2025	39.52	40.23	39.52	40.08	1,737,258	39.44
10/14/2025	39.61	39.97	39.40	39.66	1,611,825	39.03
10/13/2025	39.65	39.81	39.30	39.41	1,603,428	38.78
10/10/2025	40.22	40.42	39.78	39.83	1,765,212	39.20
10/09/2025	40.66	40.83	40.17	40.20	1,138,066	39.56
10/08/2025	41.03	41.15	40.61	40.68	1,480,021	40.03
10/07/2025	40.84	41.20	40.43	41.05	1,814,279	40.40
10/06/2025	40.96	41.22	40.75	40.90	1,616,744	40.25
10/03/2025	41.57	42.05	41.09	41.15	1,285,965	40.49
10/02/2025	42.11	42.21	41.28	41.62	1,516,271	40.96
10/01/2025	42.59	42.60	42.16	42.31	1,593,107	41.64
9/30/2025	41.56	42.23	41.56	42.22	1,376,137	41.55
9/29/2025	41.79	41.86	41.45	41.55	1,111,084	40.89
9/26/2025	41.62	41.86	41.52	41.84	1,123,656	41.17
9/25/2025	41.60	41.84	41.40	41.47	1,316,807	40.81
9/24/2025	41.59	41.72	41.34	41.41	2,293,830	40.75
9/23/2025	41.08	41.66	40.87	41.66	2,066,911	41.00
9/22/2025	41.50	41.50	41.02	41.06	2,842,251	40.41
9/19/2025	41.63	41.81	41.34	41.53	3,555,604	40.87
9/18/2025	41.52	41.87	41.27	41.74	1,601,684	41.07
9/17/2025	42.19	42.29	41.54	41.63	1,767,929	40.97
9/16/2025	42.60	42.68	42.01	42.06	1,545,114	41.39
9/15/2025	42.49	42.77	42.43	42.69	1,436,472	42.01
9/12/2025	42.40	42.66	42.38	42.48	1,550,025	41.80
9/11/2025	42.74	42.94	42.40	42.50	1,540,722	41.82
9/10/2025	42.72	42.98	42.68	42.84	1,845,932	42.16
9/09/2025	43.23	43.23	42.57	42.83	1,464,439	42.15
9/08/2025	42.51	43.41	42.51	43.34	1,388,041	42.65
9/05/2025	43.00	43.14	42.55	43.14	1,467,686	42.45
9/04/2025	42.68	42.87	42.39	42.73	1,872,756	42.05