Omega Healthcare Investors - 30 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 20, 2022 is 28.75.
- The all-time high Omega Healthcare Investors stock closing price was 45.16 on January 22, 2015.
- The Omega Healthcare Investors 52-week high stock price is 38.20, which is 32.9% above the current share price.
- The Omega Healthcare Investors 52-week low stock price is 24.81, which is 13.7% below the current share price.
- The average Omega Healthcare Investors stock price for the last 52 weeks is 31.27.
| Omega Healthcare Investors Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2022 | 29.0004 | 30.0800 | 31.7700 | 25.1300 | 28.7500 | -2.84% |
| 2021 | 34.3460 | 35.0300 | 39.1600 | 27.4200 | 29.5900 | -18.53% |
| 2020 | 33.1128 | 41.6700 | 44.9500 | 14.8700 | 36.3200 | -14.24% |
| 2019 | 38.7303 | 33.9500 | 44.9600 | 33.9500 | 42.3500 | 20.48% |
| 2018 | 30.4612 | 27.4300 | 38.2100 | 25.3600 | 35.1500 | 27.63% |
| 2017 | 31.5274 | 31.9500 | 34.9800 | 26.7800 | 27.5400 | -11.90% |
| 2016 | 33.1442 | 35.3000 | 38.0200 | 27.4600 | 31.2600 | -10.63% |
| 2015 | 36.8940 | 40.4300 | 45.1600 | 32.0800 | 34.9800 | -10.47% |
| 2014 | 35.5964 | 29.5600 | 40.2900 | 29.5600 | 39.0700 | 31.11% |
| 2013 | 30.5415 | 24.3000 | 37.6100 | 24.3000 | 29.8000 | 24.95% |
| 2012 | 22.2523 | 19.8000 | 24.7500 | 19.1900 | 23.8500 | 23.26% |
| 2011 | 20.0199 | 22.7900 | 24.2700 | 14.4200 | 19.3500 | -13.77% |
| 2010 | 20.7891 | 19.6200 | 23.6700 | 17.6700 | 22.4400 | 15.37% |
| 2009 | 15.8368 | 14.9200 | 19.8500 | 11.8300 | 19.4500 | 21.79% |
| 2008 | 16.5565 | 15.9200 | 19.6600 | 10.7200 | 15.9700 | -0.50% |
| 2007 | 16.4067 | 17.7400 | 19.0800 | 12.6900 | 16.0500 | -9.42% |
| 2006 | 14.0680 | 13.0000 | 17.9400 | 11.5000 | 17.7200 | 40.75% |
| 2005 | 12.2216 | 11.7000 | 14.1600 | 10.5600 | 12.5900 | 6.69% |
| 2004 | 10.4183 | 9.2100 | 12.6500 | 8.7100 | 11.8000 | 26.47% |
| 2003 | 5.2181 | 3.5500 | 9.3300 | 2.2800 | 9.3300 | 149.47% |
| 2002 | 5.2852 | 6.0700 | 7.6100 | 3.3800 | 3.7400 | -37.87% |
| 2001 | 2.9714 | 3.8130 | 6.1500 | 1.5100 | 6.0200 | 60.53% |
| 2000 | 6.2523 | 12.5600 | 13.3100 | 3.3750 | 3.7500 | -70.45% |
| 1999 | 22.3713 | 29.5600 | 30.5000 | 12.5600 | 12.6900 | -57.97% |
| 1998 | 34.1018 | 38.3800 | 39.9400 | 27.4400 | 30.1900 | -21.85% |
| 1997 | 33.4558 | 32.8800 | 38.6300 | 30.5000 | 38.6300 | 16.18% |
| 1996 | 29.1044 | 27.0000 | 33.5000 | 26.6250 | 33.2500 | 24.86% |
| 1995 | 25.1687 | 23.6300 | 27.1300 | 23.5000 | 26.6300 | 10.36% |
| 1994 | 24.5540 | 25.1300 | 26.5000 | 23.0000 | 24.1300 | -4.44% |
| 1993 | 22.4390 | 20.2500 | 25.2500 | 19.8800 | 25.2500 | 20.93% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | REIT - Other Equity Trusts | $6.748B | $1.063B |
| 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 (AMT) | United States | $106.428B | 24.20 |
| Prologis (PLD) | United States | $88.625B | 28.10 |
| Crown Castle (CCI) | United States | $77.244B | 25.05 |
| Public Storage (PSA) | United States | $54.353B | 22.51 |
| Welltower (WELL) | United States | $39.731B | 27.01 |
| Digital Realty Trust (DLR) | United States | $36.344B | 19.55 |
| VICI Properties (VICI) | United States | $28.206B | 16.18 |
| Alexandria Real Estate Equities (ARE) | United States | $25.759B | 19.98 |
| Extra Space Storage Inc (EXR) | United States | $22.781B | 22.90 |
| Ventas (VTR) | United States | $22.419B | 18.82 |
| Duke Realty (DRE) | United States | $19.634B | 28.69 |
| Boston Properties (BXP) | United States | $16.467B | 15.41 |
| Healthpeak Properties (PEAK) | United States | $15.798B | 17.85 |
| W.P Carey (WPC) | United States | $15.657B | 15.73 |
| Iron Mountain (IRM) | United States | $14.130B | 15.10 |
| Medical Properties Trust (MPW) | United States | $10.880B | 10.02 |
| Rexford Industrial Realty (REXR) | United States | $10.406B | 36.03 |
| Life Storage (LSI) | United States | $9.228B | 20.18 |
| CubeSmart (CUBE) | United States | $9.139B | 18.34 |
| Americold Realty Trust (COLD) | United States | $6.772B | 22.45 |
| First Industrial Realty Trust (FR) | United States | $6.772B | 25.15 |
| Kilroy Realty (KRC) | United States | $6.761B | 14.23 |
| Healthcare Trust Of America (HTA) | United States | $6.531B | 16.29 |
| EastGroup Properties (EGP) | United States | $6.473B | 24.57 |
| Vornado Realty Trust (VNO) | United States | $6.408B | 11.14 |
| Stag Industrial (STAG) | United States | $5.780B | 15.43 |
| PS Business Parks (PSB) | United States | $5.146B | 26.16 |
| Cousins Properties (CUZ) | United States | $5.003B | 12.27 |
| Ryman Hospitality Properties (RHP) | United States | $4.796B | 35.07 |
| Douglas Emmett (DEI) | United States | $4.788B | 14.11 |
| Terreno Realty (TRNO) | United States | $4.508B | 33.72 |
| Granite Real Estate (GRP.U) | Canada | $4.454B | 20.92 |
| National Storage Affiliates Trust (NSA) | United States | $4.395B | 19.68 |
| Healthcare Realty Trust (HR) | United States | $4.133B | 15.76 |
| Park Hotels & Resorts (PK) | United States | $4.131B | 0.00 |
| Highwoods Properties (HIW) | United States | $4.061B | 9.93 |
| Physicians Realty Trust (DOC) | United States | $3.934B | 16.63 |
| SL Green Realty (SLG) | United States | $3.909B | 9.16 |
| Apple Hospitality REIT (APLE) | United States | $3.715B | 13.87 |
| Innovative Industrial Properties (IIPR) | United States | $3.640B | 17.97 |
| OUTFRONT Media (OUT) | United States | $3.311B | 11.95 |
| JBG SMITH Properties (JBGS) | United States | $3.075B | 19.00 |
| Corporate Office Properties Trust (OFC) | United States | $2.991B | 11.52 |
| Equity Commonwealth (EQC) | United States | $2.925B | 1298.00 |
| Pebblebrook Hotel Trust (PEB) | United States | $2.873B | 104.14 |
| Hudson Pacific Properties (HPP) | United States | $2.866B | 9.86 |
| National Health Investors (NHI) | United States | $2.563B | 12.50 |
| Sunstone Hotel Investors (SHO) | United States | $2.484B | 46.16 |
| RLJ Lodging Trust (RLJ) | United States | $2.212B | 25.50 |
| Four Corners Property Trust (FCPT) | United States | $2.102B | 16.45 |
| DiamondRock Hospitality (DRH) | United States | $2.090B | 26.08 |
| Xenia Hotels & Resorts (XHR) | United States | $2.082B | 25.65 |
| Washington Real Estate Investment Trust (WRE) | United States | $2.022B | 28.56 |
| InvenTrust Properties (IVT) | United States | $1.940B | 0.00 |
| Paramount (PGRE) | United States | $1.915B | 9.30 |
| Brandywine Realty Trust (BDN) | United States | $1.824B | 7.77 |
| Piedmont Office Realty Trust (PDM) | United States | $1.801B | 7.30 |
| Easterly Government Properties (DEA) | United States | $1.729B | 14.43 |
| Alexander & Baldwin Holdings (ALEX) | United States | $1.483B | 19.81 |
| LTC Properties (LTC) | United States | $1.474B | 17.13 |
| CoreCivic (CXW) | United States | $1.471B | 6.88 |
| Global Net Lease (GNL) | United States | $1.418B | 7.82 |
| Empire State Realty Trust (ESRT) | United States | $1.351B | 10.89 |
| Getty Realty (GTY) | United States | $1.233B | 13.06 |
| NETSTREIT (NTST) | United States | $0.963B | 20.10 |
| Summit Hotel Properties (INN) | United States | $0.933B | 15.05 |
| Community Healthcare Trust (CHCT) | United States | $0.907B | 15.39 |
| Geo Group Inc (GEO) | United States | $0.869B | 2.65 |
| Global Medical REIT (GMRE) | United States | $0.854B | 13.73 |
| Plymouth Industrial REIT (PLYM) | United States | $0.777B | 10.94 |
| Orion Office REIT (ONL) | United States | $0.742B | 0.00 |
| Farmland Partners (FPI) | United States | $0.722B | 160.33 |
| Universal Health Realty Income Trust (UHT) | United States | $0.682B | 13.48 |
| Chatham Lodging Trust (REIT) (CLDT) | United States | $0.600B | 24.60 |
| Whitestone REIT (WSR) | United States | $0.598B | 11.59 |
| City Office REIT (CIO) | Canada | $0.580B | 9.31 |
| One Liberty Properties (OLP) | United States | $0.550B | 13.22 |
| Hersha Hospitality Trust (HT) | United States | $0.401B | 30.85 |
| BRAEMAR HOTELS & RESORTS INC (BHR) | United States | $0.398B | 5.52 |
| CTO Realty Growth (CTO) | United States | $0.380B | 12.94 |
| Cedar Realty Trust (CDR) | United States | $0.366B | 10.91 |
| Seritage Growth Properties (SRG) | United States | $0.338B | 0.00 |
| Postal Realty Trust (PSTL) | United States | $0.282B | 14.72 |
| Alpine Income Property Trust (PINE) | United States | $0.216B | 11.00 |
| Ashford Hospitality Trust Inc (AHT) | United States | $0.188B | 272.00 |
| Clipper Realty (CLPR) | United States | $0.138B | 21.55 |
| Modiv (MDV) | United States | $0.120B | 0.00 |
| CorEnergy Infrastructure Trust (CORR) | United States | $0.039B | 15.18 |
| Alexander's (ALX) | United States | $0.000B | 13.67 |
