Omega Healthcare Investors, Inc. (OHI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
OHI Historical Performance
Short-Term Returns
OHI Stock Price Trajectory (2011–2026)
As of May 7, 2026, Omega Healthcare Investors, Inc. (OHI) trades at $46.07, representing a +28.3% return over the past year. The stock has delivered a +63.7% total return over five years (+4.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $49.14 on February 27, 2026. From this peak, OHI has corrected -6.2%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers SBRA (+14.6% 1Y), LTC (+7.5% 1Y), and CTRE (+34.0% 1Y), OHI has underperformed the peer group average. Compare OHI vs SBRA →
OHI Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 45.25 | 46.53 | 45.25 | 46.35 | 2.02M | +2.98% |
| 2026-04-22 | 46.00 | 46.04 | 44.66 | 45.01 | 2.68M | -2.05% |
| 2026-04-21 | 46.47 | 46.47 | 45.47 | 45.95 | 2.16M | -1.20% |
| 2026-04-20 | 46.92 | 47.05 | 46.46 | 46.51 | 1.70M | -0.66% |
| 2026-04-17 | 46.50 | 46.92 | 46.43 | 46.82 | 2.11M | +0.52% |
| 2026-04-16 | 46.62 | 46.96 | 46.27 | 46.58 | 2.39M | -0.11% |
| 2026-04-15 | 45.44 | 46.73 | 45.27 | 46.63 | 2.27M | +2.39% |
| 2026-04-14 | 44.77 | 45.72 | 44.30 | 45.54 | 3.55M | +0.26% |
| 2026-04-13 | 45.75 | 46.06 | 44.95 | 45.42 | 1.15M | -0.81% |
| 2026-04-10 | 45.67 | 45.94 | 45.59 | 45.79 | 1.10M | +0.15% |
| 2026-04-09 | 45.37 | 46.36 | 45.05 | 45.72 | 1.49M | +0.68% |
| 2026-04-08 | 45.45 | 45.86 | 45.20 | 45.41 | 2.53M | -0.11% |
| 2026-04-07 | 45.07 | 45.74 | 44.93 | 45.46 | 850K | +1.22% |
| 2026-04-06 | 44.84 | 45.22 | 44.84 | 44.91 | 754K | -0.20% |
| 2026-04-02 | 44.40 | 45.23 | 44.30 | 45.00 | 1.22M | +1.51% |
| 2026-04-01 | 43.81 | 44.55 | 43.49 | 44.33 | 2.22M | +1.16% |
| 2026-03-31 | 44.35 | 44.57 | 43.77 | 43.82 | 2.49M | -0.63% |
| 2026-03-30 | 45.01 | 45.01 | 43.92 | 44.10 | 1.65M | -0.99% |
| 2026-03-27 | 44.63 | 45.02 | 44.49 | 44.54 | 1.08M | -0.02% |
| 2026-03-26 | 44.63 | 44.99 | 44.39 | 44.55 | 1.24M | -0.40% |
| 2026-03-25 | 44.91 | 45.11 | 44.64 | 44.73 | 1.57M | 0.00% |
Full OHI Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See OHI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs OHI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare OHI vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonOHI — Frequently Asked Questions
Quick answers to the most common questions about buying OHI stock.
How has OHI stock performed recently?
OHI returned +28.3% over the past year, beating its 5-year annualized CAGR of +4.9%. 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 $49.14 on 2026-02-27. The 52-week high is $49.14. Current 1-year return of +28.3% 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 2011-2026, downloadable in CSV format.