Omega Healthcare Investors, Inc. (OHI) Stock Price History
Historical prices from 1992 to 2026
- 1M
- +7.6%
- 3M
- -1.0%
- YTD
- +8.2%
- 1Y
- +13.0%
- 3Y
- +15.2%
- 5Y
- +10.8%
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
- -0.3%
OHI Stock Price Trajectory (1992–2026)
As of November 8, 2026, Omega Healthcare Investors, Inc. (OHI) trades at $48.19, representing a +13.0% return over the past year. The stock has delivered a +113.1% total return over five years (+10.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $52.39 on July 30, 2026. From this peak, OHI has corrected -8.0%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers SBRA (+11.5% 1Y), LTC (+26.0% 1Y), and CTRE (+7.5% 1Y), OHI has underperformed the peer group average. Compare OHI vs SBRA →
OHI Historical Price Data · from 1992
Rows 1–50 of 8,623| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 47.34 | 48.53 | 47.24 | 48.19 | 2.17M | +0.42% |
| 2026-11-05 | 48.84 | 49.30 | 47.64 | 47.99 | 2.79M | -2.40% |
| 2026-11-04 | 48.79 | 49.29 | 47.66 | 49.17 | 3.15M | +3.45% |
| 2026-11-03 | 46.91 | 47.66 | 46.82 | 47.53 | 3.33M | +1.13% |
| 2026-11-02 | 46.98 | 47.40 | 46.70 | 47.00 | 2.12M | +0.04% |
| 2026-10-30 | 47.26 | 47.49 | 46.81 | 46.98 | 2.33M | +0.30% |
| 2026-10-29 | 46.14 | 47.05 | 45.96 | 46.84 | 2.06M | +2.63% |
| 2026-10-28 | 45.68 | 46.00 | 45.05 | 45.64 | 3.27M | -1.06% |
| 2026-10-27 | 46.75 | 46.75 | 45.94 | 46.13 | 1.91M | -1.87% |
| 2026-10-26 | 46.40 | 47.29 | 46.30 | 47.01 | 2.03M | +1.69% |
| 2026-10-23 | 46.49 | 46.85 | 45.89 | 46.23 | 1.86M | -0.15% |
| 2026-10-22 | 44.92 | 46.42 | 44.86 | 46.30 | 2.01M | +4.16% |
| 2026-10-21 | 45.59 | 45.64 | 44.36 | 44.45 | 1.70M | -2.41% |
| 2026-10-20 | 45.22 | 45.87 | 45.07 | 45.55 | 1.61M | +1.47% |
| 2026-10-19 | 45.37 | 45.59 | 44.88 | 44.89 | 1.32M | -1.64% |
| 2026-10-16 | 45.62 | 46.01 | 45.20 | 45.64 | 1.23M | +0.24% |
| 2026-10-15 | 45.70 | 46.20 | 45.34 | 45.53 | 1.37M | +0.98% |
| 2026-10-14 | 45.29 | 45.55 | 44.89 | 45.09 | 1.35M | -0.29% |
| 2026-10-13 | 45.57 | 45.76 | 44.88 | 45.22 | 1.17M | +0.11% |
| 2026-10-12 | 44.45 | 45.21 | 44.28 | 45.17 | 1.35M | +1.71% |
| 2026-10-09 | 44.10 | 44.67 | 44.08 | 44.41 | 1.38M | +0.61% |
| 2026-10-08 | 43.72 | 44.31 | 43.45 | 44.14 | 2.16M | +0.89% |
| 2026-10-07 | 44.82 | 44.99 | 43.74 | 43.75 | 1.95M | -2.28% |
| 2026-10-06 | 45.34 | 45.56 | 44.46 | 44.77 | 3.14M | -1.30% |
| 2026-10-05 | 46.05 | 46.24 | 45.25 | 45.36 | 3.87M | -0.79% |
| 2026-10-02 | 45.25 | 45.98 | 44.91 | 45.72 | 2.28M | +1.08% |
| 2026-10-01 | 46.19 | 46.19 | 45.15 | 45.23 | 1.73M | -2.33% |
| 2026-09-30 | 46.62 | 46.67 | 46.19 | 46.31 | 2.12M | -0.49% |
| 2026-09-29 | 46.48 | 46.90 | 46.36 | 46.54 | 1.12M | -0.30% |
| 2026-09-28 | 46.41 | 46.80 | 46.23 | 46.68 | 1.69M | +0.86% |
| 2026-09-25 | 46.20 | 46.38 | 45.88 | 46.28 | 1.37M | -0.11% |
| 2026-09-24 | 46.44 | 46.90 | 46.24 | 46.33 | 1.81M | +0.35% |
| 2026-09-23 | 46.33 | 46.66 | 46.03 | 46.17 | 1.99M | -0.65% |
| 2026-09-22 | 46.87 | 46.87 | 46.25 | 46.47 | 1.98M | -0.77% |
| 2026-09-21 | 46.55 | 47.15 | 46.51 | 46.83 | 1.65M | +0.36% |
| 2026-09-18 | 47.13 | 47.28 | 46.40 | 46.66 | 4.76M | -1.50% |
| 2026-09-17 | 46.80 | 47.61 | 46.80 | 47.37 | 1.99M | +0.98% |
| 2026-09-16 | 47.03 | 47.52 | 46.66 | 46.91 | 1.80M | -0.47% |
| 2026-09-15 | 47.49 | 47.66 | 46.65 | 47.13 | 2.13M | -0.44% |
| 2026-09-14 | 47.50 | 48.00 | 47.09 | 47.34 | 2.14M | +0.74% |
| 2026-09-11 | 47.85 | 47.85 | 46.71 | 46.99 | 3.07M | +0.09% |
| 2026-09-10 | 47.66 | 47.89 | 46.57 | 46.95 | 2.63M | -0.51% |
| 2026-09-09 | 47.02 | 47.29 | 46.43 | 47.19 | 2.36M | +0.34% |
| 2026-09-08 | 46.24 | 47.30 | 45.76 | 47.03 | 2.27M | +1.40% |
| 2026-09-04 | 46.84 | 47.28 | 46.34 | 46.38 | 1.45M | -1.40% |
| 2026-09-03 | 47.29 | 47.31 | 46.72 | 47.04 | 1.53M | +0.11% |
| 2026-09-02 | 46.94 | 47.14 | 46.35 | 46.99 | 1.91M | +0.43% |
| 2026-09-01 | 45.99 | 46.95 | 45.89 | 46.79 | 1.79M | +2.34% |
| 2026-08-31 | 45.78 | 46.04 | 45.24 | 45.72 | 1.86M | -0.59% |
| 2026-08-28 | 46.41 | 46.43 | 45.88 | 45.99 | 916K | -0.65% |
OHI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +13.0% over the past year, beating its 5-year annualized CAGR of +10.8%. 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 $52.39 on 2026-07-30. The 52-week high is $52.39. Current 1-year return of +13.0% 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.