Omega Healthcare Investors - 27 Year Stock Price History | OHI

Historical daily share price chart and data for Omega Healthcare Investors since 1992 adjusted for splits. The latest closing stock price for Omega Healthcare Investors as of May 22, 2019 is 36.75.
  • The all-time high Omega Healthcare Investors stock price is 40.19, which is 9.4% above the current share price.
  • The Omega Healthcare Investors 52-week high stock price is 40.19, which is 9.4% above the current share price.
  • The Omega Healthcare Investors 52-week low stock price is 28.13, which is 23.5% below the current share price.
  • The average Omega Healthcare Investors stock price for the last 52 weeks is 33.68.
Omega Healthcare Investors Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 36.7237 33.3943 40.1900 33.3943 36.7500 6.29%
2018 28.9078 24.6111 37.5845 23.3255 34.5746 39.92%
2017 27.2667 26.4933 29.8439 24.0279 24.7098 -4.67%
2016 26.6000 27.2496 30.9187 21.5786 25.9212 -4.00%
2015 27.7185 29.4963 32.9544 24.5791 27.0026 -5.27%
2014 25.3752 20.3793 29.3942 20.3793 28.5041 38.74%
2013 20.5410 15.7768 25.1974 15.7768 20.5447 32.68%
2012 13.9917 11.9233 15.7665 11.5559 15.4846 32.89%
2011 11.6130 12.7425 13.9792 8.4954 11.6523 -7.13%
2010 11.3131 10.2869 13.2345 9.4173 12.5468 23.04%
2009 8.0441 7.2536 10.4075 5.8588 10.1977 31.34%
2008 7.7710 7.1951 9.3504 5.2117 7.7641 7.03%
2007 7.1755 7.4886 8.1702 5.6357 7.2538 -3.03%
2006 5.7746 5.1175 7.5731 4.6948 7.4802 50.93%
2005 4.6676 4.2884 5.4729 3.9407 4.9561 14.59%
2004 3.6663 3.0334 4.6366 3.0089 4.3251 40.75%
2003 1.6953 1.1472 3.0730 0.7368 3.0730 154.26%
2002 1.7080 1.9616 2.4593 1.0923 1.2086 -37.88%
2001 0.9602 1.2322 1.9875 0.4880 1.9455 60.53%
2000 1.8849 3.5532 3.7654 1.0907 1.2119 -66.24%
1999 5.9694 7.4658 7.7032 3.5532 3.5900 -52.92%
1998 8.2805 8.9555 9.4786 6.7854 7.6249 -15.41%
1997 7.5559 7.0977 9.0138 6.7167 9.0138 25.58%
1996 6.0565 5.3547 7.2316 5.2803 7.1776 35.91%
1995 4.7939 4.2675 5.2813 4.2675 5.2813 21.19%
1994 4.2615 4.1547 4.5217 3.8830 4.3578 4.39%
1993 3.5728 3.0557 4.1745 3.0376 4.1745 32.49%
Sector Industry Market Cap Revenue
Finance REIT - Other Equity Trusts $7.590B $0.882B
Omega Healthcare Investors, Inc. was incorporated in the State of Maryland. It is a self-administered real estate investment trust (`REIT`), investing in income producing healthcare facilities, principally long-term care facilities located in the United States (`U.S.`) and the United Kingdom (`U.K.`). The Company provide lease or mortgage financing to qualified operators of skilled nursing facilities (`SNFs`) and, to a lesser extent, assisted living facilities (`ALFs`), independent living facilities and rehabilitation and acute care facilities. It has historically financed investments through borrowings under its revolving credit facilities, private placements or public offerings of its debt and equity securities, the assumption of secured indebtedness, retention of cash flow, or a combination of these methods.
Stock Name Country Market Cap PE Ratio
American Tower (REIT) (AMT) United States $87.596B 24.80
Crown Castle (CCI) United States $51.988B 22.44
Prologis (PLD) United States $48.464B 25.96
Public Storage (PSA) United States $40.302B 21.62
Welltower (WELL) United States $32.395B 19.66
Digital Realty Trust (DLR) United States $24.369B 17.46
SBA Communications (SBAC) United States $23.273B 26.28
Ventas (VTR) United States $23.120B 16.05
Boston Properties (BXP) United States $20.513B 20.33
Alexandria Real Estate Equities (ARE) United States $16.494B 21.83
HCP (HCP) United States $14.937B 17.56
Host Hotels & Resorts (HST) United States $14.210B 10.54
W.P Carey (WPC) United States $13.809B 15.18
Extra Space Storage Inc (EXR) United States $13.575B 22.52
Vornado Realty Trust (VNO) United States $12.689B 17.69
Duke Realty (DRE) United States $11.067B 22.64
Iron Mountain (IRM) United States $9.134B 14.81
VICI Properties (VICI) United States $9.064B 15.32
Gaming And Leisure Properties (GLPI) United States $8.430B 12.11
VEREIT (VER) United States $8.322B 11.98
Lamar Advertising (LAMR) United States $8.217B 14.94
Kilroy Realty (KRC) United States $7.767B 22.04
SL Green Realty (SLG) United States $7.356B 13.08
Liberty Property Trust (LPT) United States $7.214B 17.75
Medical Properties Trust (MPW) United States $7.182B 13.69
CyrusOne Inc (CONE) United States $7.137B 19.23
Douglas Emmett (DEI) United States $7.004B 19.97
CubeSmart (CUBE) United States $6.269B 20.04
Park Hotels & Resorts (PK) United States $6.160B 10.26
Americold Realty Trust (COLD) United States $6.004B 26.80
Healthcare Trust Of America (HTA) United States $5.747B 17.30
JBG SMITH Properties (JBGS) United States $5.479B 24.76
Hudson Pacific Properties (HPP) United States $5.259B 17.77
Highwoods Properties (HIW) United States $4.548B 13.25
Life Storage (LSI) United States $4.497B 17.44
PS Business Parks (PSB) United States $4.448B 24.77
First Industrial Realty Trust (FR) United States $4.431B 21.62
Ryman Hospitality Properties (RHP) United States $4.420B 13.93
CoreSite Realty (COR) United States $4.344B 23.36
Hospitality Properties Trust (HPT) United States $4.305B 7.23
EastGroup Properties (EGP) United States $4.178B 24.29
Healthcare Realty Trust (HR) United States $4.141B 20.28
Pebblebrook Hotel Trust (PEB) United States $4.004B 13.10
Rexford Industrial Realty (REXR) United States $3.953B 33.33
Equity Commonwealth (EQC) United States $3.917B 42.84
Cousins Properties (CUZ) United States $3.886B 13.59
Stag Industrial (STAG) United States $3.708B 16.30
Apple Hospitality REIT (APLE) United States $3.665B 9.52
OUTFRONT Media (OUT) United States $3.572B 11.86
Sabra Healthcare REIT (SBRA) United States $3.542B 9.40
Physicians Realty Trust (DOC) United States $3.443B 17.20
National Health Investors (NHI) United States $3.430B 14.62
Paramount (PGRE) United States $3.353B 14.74
Sunstone Hotel Investors (SHO) United States $3.276B 12.25
RLJ Lodging Trust (RLJ) United States $3.246B 8.20
Corporate Office Properties Trust (OFC) United States $3.164B 14.06
Terreno Realty (TRNO) United States $2.901B 40.67
MGM Growth Properties LLC (MGP) United States $2.865B 13.94
Empire State Realty Trust (ESRT) United States $2.794B 16.27
Geo Group Inc (GEO) United States $2.680B 8.60
Corrections Of America (CXW) United States $2.666B 9.25
Brandywine Realty Trust (BDN) United States $2.617B 10.61
Piedmont Office Realty Trust (PDM) United States $2.586B 11.70
Columbia Property Trust (CXP) United States $2.562B 13.96
QTS Realty Trust (QTS) United States $2.516B 17.71
Xenia Hotels & Resorts (XHR) United States $2.504B 9.97
COLONY CAPITAL, INC (CLNY) United States $2.502B 10.30
CareTrust REIT (CTRE) United States $2.420B 19.63
Granite Real Estate (GRP.U) Canada $2.275B 18.50
Diamondrock Hospitality (DRH) United States $2.166B 10.14
Washington Real Estate Investment Trust (WRE) United States $2.144B 14.64
Lexington Realty Trust (LXP) United States $2.135B 9.99
Mack-Cali Realty (CLI) United States $2.063B 13.20
Four Corners Property Trust (FCPT) United States $1.997B 20.86
Alexander's (ALX) United States $1.973B 19.97
Communications Sales & Leasing,Inc (UNIT) United States $1.923B 4.23
Senior Housing Properties Trust (SNH) United States $1.890B 5.30
Chesapeake Lodging Trust (CHSP) United States $1.852B 12.91
LTC Properties (LTC) United States $1.817B 14.94
National Storage Affiliates Trust (NSA) United States $1.704B 20.81
Alexander & Baldwin Holdings (ALEX) United States $1.694B 0.00
Seritage Growth Properties (SRG) United States $1.693B 0.00
Global Net Lease (GNL) United States $1.597B 9.11
TIER REIT (TIER) United States $1.522B 17.14
Monmouth Real Estate Investment (MNR) United States $1.325B 15.81
Getty Realty (GTY) United States $1.309B 18.62
Industrial Logistics Properties Trust (ILPT) United States $1.275B 12.32
Easterly Government Properties (DEA) United States $1.275B 15.88
Arbor Realty Trust (ABR) United States $1.272B 10.28
Summit Hotel Properties (INN) United States $1.271B 8.90
American Finance Trust (AFIN) United States $1.210B 0.00
Universal Health Realty Income Trust (UHT) United States $1.154B 25.83
Chatham Lodging Trust (REIT) (CLDT) United States $0.929B 10.34
NorthStar Realty Europe (NRE) United States $0.852B 0.00
Innovative Industrial Properties (IIPR) United States $0.836B 52.94
Franklin Street Properties (FSP) United States $0.813B 8.24
COREPOINT LODGE (CPLG) United States $0.748B 6.18
Community Healthcare Trust (CHCT) United States $0.716B 23.71
Hersha Hospitality Trust (HT) United States $0.709B 8.37
Investors Real Estate Trust (IRET) United States $0.697B 17.45
Gladstone Commercial (GOOD) United States $0.652B 13.61
One Liberty Properties (OLP) United States $0.579B 14.01
Ashford Hospitality Trust Inc (AHT) United States $0.522B 4.41
CorEnergy Infrastructure Trust (CORR) United States $0.516B 10.45
Whitestone REIT (WSR) United States $0.512B 11.37
City Office REIT (CIO) Canada $0.471B 10.90
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.404B 8.26
Global Medical REIT (GMRE) United States $0.368B 14.04
Cedar Realty Trust (CDR) United States $0.272B 5.46
Gladstone Land (LAND) United States $0.234B 24.53
Clipper Realty (CLPR) United States $0.231B 26.45
Farmland Partners (FPI) United States $0.210B 28.32
Condor Hospitality Trust (CDOR) United States $0.116B 9.61
Sotherly Hotels (SOHO) United States $0.101B 6.81
PLYMOUTH IND RE (PLYM) United States $0.091B 11.05
Global Self Storage (SELF) United States $0.029B 14.30
Medalist Diversified REIT (MDRR) United States $0.020B 0.00
HMG/Courtland Properties (HMG) United States $0.014B 0.00
Power REIT (PW) United States $0.011B 0.00
Adcare Health Systems Inc (RHE) United States $0.004B 0.00