Omega Healthcare Investors, Inc. (OHI) Stock Price History
Historical prices from 1992 to 2026
- 1M
- +13.3%
- 3M
- +9.2%
- YTD
- +11.4%
- 1Y
- +36.0%
- 3Y
- +17.0%
- 5Y
- +6.2%
Loading 10-year price history...
OHI Historical Performance
OHI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -38.4%
- 2003 annual price return
- +162.8%
- 2004 annual price return
- +28.1%
- 2005 annual price return
- +7.6%
- 2006 annual price return
- +36.3%
- 2007 annual price return
- -9.5%
- 2008 annual price return
- +0.3%
- 2009 annual price return
- +30.4%
- 2010 annual price return
- +14.4%
- 2011 annual price return
- -15.1%
- 2012 annual price return
- +20.5%
- 2013 annual price return
- +22.6%
- 2014 annual price return
- +32.2%
- 2015 annual price return
- -13.5%
- 2016 annual price return
- -11.4%
- 2017 annual price return
- -13.8%
- 2018 annual price return
- +28.1%
- 2019 annual price return
- +24.7%
- 2020 annual price return
- -12.8%
- 2021 annual price return
- -15.5%
- 2022 annual price return
- -7.1%
- 2023 annual price return
- +9.7%
- 2024 annual price return
- +22.7%
- 2025 annual price return
- +17.1%
- 2026 annual price return
- +8.4%
OHI Stock Price Trajectory (1992–2026)
As of July 8, 2026, Omega Healthcare Investors, Inc. (OHI) trades at $49.62, representing a +36.0% return over the past year. The stock has delivered a +71.6% total return over five years (+6.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $50.10 on July 7, 2026. From this peak, OHI has corrected -1.0%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers SBRA (+8.3% 1Y), LTC (+11.4% 1Y), and CTRE (+34.7% 1Y), OHI has underperformed the peer group average. Compare OHI vs SBRA →
OHI Historical Price Data · from 1992
Rows 1–50 of 8,537| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 49.30 | 50.10 | 49.30 | 49.62 | 1.44M | +1.22% |
| 2026-07-06 | 49.49 | 49.59 | 48.77 | 49.02 | 1.48M | -0.77% |
| 2026-07-02 | 48.34 | 49.41 | 48.16 | 49.40 | 1.54M | +2.55% |
| 2026-07-01 | 47.90 | 48.40 | 47.74 | 48.17 | 2.07M | +1.03% |
| 2026-06-30 | 47.65 | 48.41 | 47.61 | 47.68 | 2.12M | -0.89% |
| 2026-06-29 | 47.67 | 48.21 | 47.49 | 48.11 | 1.77M | +0.10% |
| 2026-06-26 | 47.86 | 48.42 | 47.74 | 48.06 | 1.33M | +0.92% |
| 2026-06-25 | 47.33 | 47.75 | 46.94 | 47.62 | 2.05M | +0.51% |
| 2026-06-24 | 46.50 | 47.71 | 46.50 | 47.38 | 2.15M | +2.09% |
| 2026-06-23 | 45.33 | 46.55 | 45.33 | 46.41 | 1.89M | +2.90% |
| 2026-06-22 | 44.84 | 45.28 | 44.30 | 45.10 | 1.91M | +1.28% |
| 2026-06-18 | 44.98 | 44.98 | 44.18 | 44.53 | 3.80M | -0.25% |
| 2026-06-17 | 45.34 | 45.50 | 44.48 | 44.64 | 2.10M | -1.89% |
| 2026-06-16 | 45.28 | 45.56 | 44.77 | 45.50 | 1.83M | +0.64% |
| 2026-06-15 | 45.37 | 45.83 | 44.77 | 45.21 | 1.60M | -1.22% |
| 2026-06-12 | 45.50 | 46.37 | 45.39 | 45.77 | 1.46M | +1.08% |
| 2026-06-11 | 46.01 | 46.34 | 45.27 | 45.28 | 2.05M | -1.26% |
| 2026-06-10 | 45.87 | 46.46 | 45.54 | 45.86 | 2.07M | +0.42% |
| 2026-06-09 | 44.00 | 45.69 | 43.95 | 45.67 | 3.24M | +4.27% |
| 2026-06-08 | 44.30 | 44.73 | 43.38 | 43.80 | 4.36M | -1.51% |
| 2026-06-05 | 43.62 | 45.16 | 43.59 | 44.47 | 3.38M | +1.83% |
| 2026-06-04 | 44.63 | 44.91 | 43.15 | 43.67 | 2.33M | -0.86% |
| 2026-06-03 | 44.48 | 45.13 | 44.04 | 44.05 | 2.07M | -1.70% |
| 2026-06-02 | 45.27 | 45.67 | 44.71 | 44.81 | 2.79M | -1.26% |
| 2026-06-01 | 46.53 | 46.84 | 45.38 | 45.38 | 2.14M | -2.95% |
| 2026-05-29 | 47.10 | 47.10 | 46.39 | 46.76 | 2.10M | -0.60% |
| 2026-05-28 | 47.81 | 47.86 | 46.78 | 47.04 | 1.83M | -1.45% |
| 2026-05-27 | 48.20 | 48.29 | 47.58 | 47.73 | 2.40M | -1.26% |
| 2026-05-26 | 48.00 | 48.59 | 47.80 | 48.34 | 2.04M | +0.92% |
| 2026-05-22 | 47.91 | 48.17 | 47.35 | 47.90 | 322K | -0.75% |
| 2026-05-21 | 48.93 | 48.97 | 48.16 | 48.26 | 1.51M | -1.49% |
| 2026-05-20 | 48.69 | 49.33 | 48.57 | 48.99 | 1.92M | +0.51% |
| 2026-05-19 | 48.30 | 48.93 | 48.10 | 48.74 | 1.64M | +0.87% |
| 2026-05-18 | 47.45 | 48.38 | 47.45 | 48.32 | 1.79M | +2.09% |
| 2026-05-15 | 48.07 | 48.14 | 47.24 | 47.33 | 3.36M | -1.25% |
| 2026-05-14 | 48.20 | 48.29 | 47.63 | 47.93 | 2.42M | -0.15% |
| 2026-05-13 | 47.67 | 48.03 | 47.00 | 48.00 | 2.44M | +0.73% |
| 2026-05-12 | 47.16 | 47.74 | 46.82 | 47.65 | 1.84M | +1.36% |
| 2026-05-11 | 47.46 | 47.79 | 46.94 | 47.01 | 1.92M | -0.38% |
| 2026-05-08 | 46.42 | 47.28 | 46.37 | 47.19 | 1.80M | +2.30% |
| 2026-05-07 | 46.03 | 46.34 | 45.35 | 46.13 | 1.90M | +0.13% |
| 2026-05-06 | 46.20 | 46.39 | 45.50 | 46.07 | 3.11M | -0.11% |
| 2026-05-05 | 46.21 | 46.40 | 45.65 | 46.12 | 1.52M | -0.19% |
| 2026-05-04 | 46.04 | 46.55 | 45.62 | 46.21 | 1.82M | -1.64% |
| 2026-05-01 | 47.00 | 47.34 | 46.74 | 46.98 | 1.50M | +0.02% |
| 2026-04-30 | 46.84 | 47.29 | 46.60 | 46.97 | 2.38M | +0.51% |
| 2026-04-29 | 47.40 | 48.34 | 46.05 | 46.73 | 3.21M | -1.46% |
| 2026-04-28 | 46.99 | 47.52 | 46.98 | 47.42 | 3.03M | +1.61% |
| 2026-04-27 | 46.79 | 47.20 | 46.45 | 46.67 | 1.63M | +0.56% |
| 2026-04-24 | 46.29 | 46.62 | 46.05 | 46.41 | 2.08M | +0.13% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OHI — Frequently Asked Questions
Quick answers to the most common questions about buying OHI stock.
How has OHI stock performed recently?
OHI returned +36.0% over the past year, beating its 5-year annualized CAGR of +6.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is OHI's all-time high price?
Omega Healthcare Investors, Inc. reached $50.10 on 2026-07-07. The 52-week high is $50.10. Current 1-year return of +36.0% places the stock closer to historical peaks.
Where can I download OHI historical price data?
This page provides OHI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1992-2026, downloadable in CSV format.