Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Exchange Rates
Interest Rates
Futures
Economy

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 and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Omega Healthcare Investors as of February 15, 2019 is 36.46.
Omega Healthcare Investors Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 37.7409 33.9500 40.1900 33.9500 36.4600 3.73%
2018 29.8525 25.5159 38.2100 24.1831 35.1500 37.21%
2017 28.2692 27.4674 30.9411 24.9113 25.6183 -4.67%
2016 27.5780 28.2515 32.0554 22.3720 26.8742 -4.00%
2015 28.7377 30.5808 34.1661 25.4828 27.9954 -5.27%
2014 26.3081 21.1285 30.4749 21.1285 29.5521 38.74%
2013 21.2962 16.3568 26.1238 16.3568 21.3001 32.68%
2012 14.5061 12.3616 16.3462 11.9808 16.0539 32.89%
2011 12.0399 13.2110 14.4932 8.8078 12.0807 -7.13%
2010 11.7290 10.6651 13.7211 9.7635 13.0081 23.03%
2009 8.3398 7.5203 10.7901 6.0742 10.5727 31.35%
2008 8.0567 7.4596 9.6942 5.4033 8.0495 7.03%
2007 7.4393 7.7640 8.4706 5.8429 7.5205 -3.03%
2006 5.9869 5.3057 7.8515 4.8674 7.7552 50.93%
2005 4.8392 4.4461 5.6741 4.0856 5.1383 14.59%
2004 3.8011 3.1450 4.8071 3.1196 4.4841 40.74%
2003 1.7576 1.1894 3.1860 0.7639 3.1860 154.25%
2002 1.7708 2.0337 2.5497 1.1325 1.2531 -37.87%
2001 0.9955 1.2775 2.0605 0.5059 2.0170 60.54%
2000 1.9542 3.6839 3.9039 1.1308 1.2564 -66.24%
1999 6.1889 7.7402 7.9864 3.6839 3.7220 -52.92%
1998 8.5850 9.2847 9.8271 7.0349 7.9052 -15.41%
1997 7.8338 7.3587 9.3452 6.9636 9.3452 25.58%
1996 6.2792 5.5516 7.4975 5.4745 7.4415 35.91%
1995 4.9702 4.4244 5.4755 4.4244 5.4755 21.19%
1994 4.4182 4.3074 4.6879 4.0258 4.5181 4.39%
1993 3.7042 3.1681 4.3280 3.1493 4.3280 32.49%
Sector Industry Market Cap Revenue
Finance REIT - Other Equity Trusts $7.317B $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 $78.327B 25.15
Crown Castle (CCI) United States $49.836B 21.92
Prologis (PLD) United States $44.875B 23.50
Public Storage (PSA) United States $36.222B 19.64
Welltower (WELL) United States $29.154B 19.21
Digital Realty Trust (DLR) United States $23.729B 17.48
Ventas (VTR) United States $23.257B 16.34
SBA Communications (SBAC) United States $21.021B 0.00
Boston Properties (BXP) United States $20.636B 21.21
Alexandria Real Estate Equities (ARE) United States $15.203B 20.43
HCP (HCP) United States $14.664B 16.95
Host Hotels & Resorts (HST) United States $13.832B 10.59
Vornado Realty Trust (VNO) United States $13.109B 17.73
Extra Space Storage Inc (EXR) United States $12.616B 21.87
W.P Carey (WPC) United States $12.112B 13.95
Duke Realty (DRE) United States $10.671B 22.22
Iron Mountain (IRM) United States $10.052B 16.26
VEREIT (VER) United States $8.001B 11.52
Gaming And Leisure Properties (GLPI) United States $7.962B 11.68
VICI Properties (VICI) United States $7.916B 14.74
SL Green Realty (SLG) United States $7.738B 13.77
Lamar Advertising (LAMR) United States $7.725B 14.40
Kilroy Realty (KRC) United States $7.452B 21.26
Liberty Property Trust (LPT) United States $7.027B 17.16
Medical Properties Trust (MPW) United States $6.803B 13.30
Douglas Emmett (DEI) United States $6.560B 19.01
Park Hotels & Resorts (PK) United States $6.091B 10.40
CyrusOne Inc (CONE) United States $6.075B 17.45
Healthcare Trust Of America (HTA) United States $5.906B 17.48
CubeSmart (CUBE) United States $5.815B 19.03
Hudson Pacific Properties (HPP) United States $5.286B 18.04
JBG SMITH Properties (JBGS) United States $4.954B 23.55
Highwoods Properties (HIW) United States $4.855B 13.63
Life Storage (LSI) United States $4.660B 18.25
Hospitality Properties Trust (HPT) United States $4.511B 7.60
Ryman Hospitality Properties (RHP) United States $4.350B 14.36
First Industrial Realty Trust (FR) United States $4.283B 21.33
Americold Realty Trust (COLD) United States $4.251B 0.00
Healthcare Realty Trust (HR) United States $4.108B 20.62
PS Business Parks (PSB) United States $4.036B 23.28
Cousins Properties (CUZ) United States $3.985B 15.05
Equity Commonwealth (EQC) United States $3.969B 46.67
EastGroup Properties (EGP) United States $3.879B 23.19
CoreSite Realty (COR) United States $3.771B 20.30
Apple Hospitality REIT (APLE) United States $3.743B 9.51
Communications Sales & Leasing,Inc (UNIT) United States $3.576B 7.99
National Health Investors (NHI) United States $3.571B 15.43
Sabra Healthcare REIT (SBRA) United States $3.564B 8.29
Paramount (PGRE) United States $3.410B 15.23
Physicians Realty Trust (DOC) United States $3.404B 17.13
Senior Housing Properties Trust (SNH) United States $3.359B 9.06
RLJ Lodging Trust (RLJ) United States $3.348B 8.13
Sunstone Hotel Investors (SHO) United States $3.344B 12.63
Rexford Industrial Realty (REXR) United States $3.250B 31.55
Stag Industrial (STAG) United States $3.233B 16.06
COLONY CAPITAL, INC (CLNY) United States $2.995B 8.36
OUTFRONT Media (OUT) United States $2.982B 10.58
Brandywine Realty Trust (BDN) United States $2.852B 11.57
Corporate Office Properties Trust (OFC) United States $2.848B 13.08
MGM Growth Properties LLC (MGP) United States $2.753B 14.04
Geo Group Inc (GEO) United States $2.747B 9.13
Empire State Realty Trust (ESRT) United States $2.706B 16.54
Columbia Property Trust (CXP) United States $2.667B 14.54
Piedmont Office Realty Trust (PDM) United States $2.662B 12.06
Terreno Realty (TRNO) United States $2.533B 36.67
Corrections Of America (CXW) United States $2.414B 9.08
Pebblebrook Hotel Trust (PEB) United States $2.285B 12.21
Lexington Realty Trust (LXP) United States $2.275B 9.63
QTS Realty Trust (QTS) United States $2.267B 16.40
Diamondrock Hospitality (DRH) United States $2.243B 10.68
Xenia Hotels & Resorts (XHR) United States $2.148B 8.79
Washington Real Estate Investment Trust (WRE) United States $2.141B 14.58
Granite Real Estate (GRP.U) Canada $2.136B 19.60
CareTrust REIT (CTRE) United States $1.992B 17.38
Mack-Cali Realty (CLI) United States $1.904B 11.21
Four Corners Property Trust (FCPT) United States $1.888B 19.76
Alexander's (ALX) United States $1.886B 18.74
LTC Properties (LTC) United States $1.881B 15.70
Alexander & Baldwin Holdings (ALEX) United States $1.786B 0.00
Chesapeake Lodging Trust (CHSP) United States $1.767B 12.83
Seritage Growth Properties (SRG) United States $1.618B 76.75
National Storage Affiliates Trust (NSA) United States $1.613B 21.28
Industrial Logistics Properties Trust (ILPT) United States $1.393B 0.00
Global Net Lease (GNL) United States $1.374B 8.87
Getty Realty (GTY) United States $1.358B 19.48
TIER REIT (TIER) United States $1.311B 15.18
Monmouth Real Estate Investment (MNR) United States $1.273B 15.26
Summit Hotel Properties (INN) United States $1.191B 8.36
American Finance Trust (AFIN) United States $1.172B 0.00
Easterly Government Properties (DEA) United States $1.092B 15.09
Universal Health Realty Income Trust (UHT) United States $1.044B 23.22
Chatham Lodging Trust (REIT) (CLDT) United States $0.975B 10.81
Arbor Realty Trust (ABR) United States $0.931B 10.08
InfraREIT (HIFR) United States $0.930B 0.00
NorthStar Realty Europe (NRE) United States $0.859B 0.00
COREPOINT LODGE (CPLG) United States $0.772B 0.00
Franklin Street Properties (FSP) United States $0.765B 7.43
Hersha Hospitality Trust (HT) United States $0.735B 8.92
Investors Real Estate Trust (IRET) United States $0.720B 17.68
Community Healthcare Trust (CHCT) United States $0.642B 22.35
Gladstone Commercial (GOOD) United States $0.615B 13.14
Innovative Industrial Properties (IIPR) United States $0.610B 56.51
Whitestone REIT (WSR) United States $0.572B 12.09
Ashford Hospitality Trust Inc (AHT) United States $0.545B 4.35
One Liberty Properties (OLP) United States $0.538B 13.03
City Office REIT (CIO) Canada $0.479B 10.73
CorEnergy Infrastructure Trust (CORR) United States $0.442B 9.38
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.387B 7.21
MedEquities Realty Trust (MRT) United States $0.344B 9.56
Cedar Realty Trust (CDR) United States $0.324B 6.12
Global Medical REIT (GMRE) United States $0.233B 14.32
Clipper Realty (CLPR) United States $0.226B 30.24
Gladstone Land (LAND) United States $0.204B 23.66
Farmland Partners (FPI) United States $0.175B 29.58
Sotherly Hotels (SOHO) United States $0.106B 6.52
Condor Hospitality Trust (CDOR) United States $0.101B 7.79
PLYMOUTH IND RE (PLYM) United States $0.076B 15.96
Global Self Storage (SELF) United States $0.030B 15.19
Medalist Diversified REIT (MDRR) United States $0.018B 0.00
HMG/Courtland Properties (HMG) United States $0.016B 0.00
Power REIT (PW) United States $0.011B 0.00
Adcare Health Systems Inc (RHE) United States $0.002B 0.00