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

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 September 13, 2019 is 40.52.
  • 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 41.67, which is 2.8% above the current share price.
  • The Omega Healthcare Investors 52-week low stock price is 31.69, which is 21.8% below the current share price.
  • The average Omega Healthcare Investors stock price for the last 52 weeks is 36.44.
  
Omega Healthcare Investors Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 37.2636 33.9500 41.5500 33.9500 40.5200 15.28%
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 5.2182 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 $8.985B $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 $96.882B 27.02
Crown Castle (CCI) United States $57.711B 24.17
Prologis (PLD) United States $53.040B 27.83
Public Storage (PSA) United States $43.576B 23.39
Welltower (WELL) United States $35.439B 21.23
SBA Communications (SBAC) United States $27.813B 30.43
Ventas (VTR) United States $26.517B 18.20
Digital Realty Trust (DLR) United States $26.362B 18.94
Boston Properties (BXP) United States $20.624B 19.83
Alexandria Real Estate Equities (ARE) United States $17.396B 22.62
HCP (HCP) United States $16.997B 19.78
W.P Carey (WPC) United States $15.152B 16.93
Extra Space Storage Inc (EXR) United States $15.036B 24.38
Host Hotels & Resorts (HST) United States $12.467B 9.44
Vornado Realty Trust (VNO) United States $12.237B 17.96
Duke Realty (DRE) United States $11.642B 23.30
GECINA ACT NOM (GECFF) $11.606B 0.00
VICI Properties (VICI) United States $10.142B 14.77
Iron Mountain (IRM) United States $9.802B 16.03
SEGRO REIT (SEGXF) United Kingdom $9.628B 0.00
VEREIT (VER) United States $9.510B 13.74
Medical Properties Trust (MPW) United States $8.453B 14.80
CyrusOne Inc (CONE) United States $8.395B 22.01
Gaming And Leisure Properties (GLPI) United States $8.261B 11.61
Lamar Advertising (LAMR) United States $8.004B 14.45
Kilroy Realty (KRC) United States $7.809B 21.60
Liberty Property Trust (LPT) United States $7.623B 18.81
Douglas Emmett (DEI) United States $7.501B 20.48
Americold Realty Trust (COLD) United States $6.833B 29.46
SL Green Realty (SLG) United States $6.815B 12.16
CubeSmart (CUBE) United States $6.792B 21.13
British Land (BTLCY) United Kingdom $6.559B 0.00
Healthcare Trust Of America (HTA) United States $5.804B 17.46
Hudson Pacific Properties (HPP) United States $5.319B 17.79
Cousins Properties (CUZ) United States $5.286B 12.73
JBG SMITH Properties (JBGS) United States $5.260B 24.36
Park Hotels & Resorts (PK) United States $5.109B 8.86
First Industrial Realty Trust (FR) United States $4.937B 23.51
Life Storage (LSI) United States $4.847B 18.69
PS Business Parks (PSB) United States $4.832B 26.25
Rexford Industrial Realty (REXR) United States $4.818B 37.52
EastGroup Properties (EGP) United States $4.716B 26.38
Highwoods Properties (HIW) United States $4.668B 13.60
Healthcare Realty Trust (HR) United States $4.313B 21.12
CoreSite Realty (COR) United States $4.284B 23.08
Sabra Healthcare REIT (SBRA) United States $4.262B 11.30
Ryman Hospitality Properties (RHP) United States $4.192B 12.77
Hospitality Properties Trust (HPT) United States $4.139B 7.03
Equity Commonwealth (EQC) United States $4.123B 42.28
OUTFRONT Media (OUT) United States $3.918B 12.14
Stag Industrial (STAG) United States $3.751B 16.30
Pebblebrook Hotel Trust (PEB) United States $3.743B 12.04
Apple Hospitality REIT (APLE) United States $3.656B 9.61
National Health Investors (NHI) United States $3.593B 15.32
Terreno Realty (TRNO) United States $3.309B 0.00
Corporate Office Properties Trust (OFC) United States $3.308B 14.63
Physicians Realty Trust (DOC) United States $3.200B 16.29
Paramount (PGRE) United States $3.151B 14.02
Sunstone Hotel Investors (SHO) United States $3.074B 12.10
Keppel REIT (KREVF) $3.033B 0.00
RLJ Lodging Trust (RLJ) United States $2.999B 7.78
MGM Growth Properties LLC (MGP) United States $2.844B 13.27
COLONY CAPITAL, INC (CLNY) United States $2.751B 13.12
QTS Realty Trust (QTS) United States $2.747B 19.25
Empire State Realty Trust (ESRT) United States $2.641B 15.55
Brandywine Realty Trust (BDN) United States $2.617B 10.61
Piedmont Office Realty Trust (PDM) United States $2.601B 11.62
Columbia Property Trust (CXP) United States $2.547B 13.97
Xenia Hotels & Resorts (XHR) United States $2.411B 9.73
Lexington Realty Trust (LXP) United States $2.368B 11.73
Granite Real Estate (GRP.U) Canada $2.330B 17.78
Washington Real Estate Investment Trust (WRE) United States $2.260B 15.51
Hammerson (HMSNF) $2.256B 0.00
Geo Group Inc (GEO) United States $2.225B 6.87
CareTrust REIT (CTRE) United States $2.210B 17.66
Corrections Of America (CXW) United States $2.151B 7.11
Senior Housing Properties Trust (SNH) United States $2.113B 6.35
Diamondrock Hospitality (DRH) United States $1.978B 9.32
LTC Properties (LTC) United States $1.976B 16.25
Mack-Cali Realty (CLI) United States $1.963B 12.90
Four Corners Property Trust (FCPT) United States $1.959B 20.31
National Storage Affiliates Trust (NSA) United States $1.923B 21.91
Alexander's (ALX) United States $1.900B 19.60
Alexander & Baldwin Holdings (ALEX) United States $1.794B 0.00
Safestore Holdings (SFSHF) $1.733B 0.00
Seritage Growth Properties (SRG) United States $1.655B 0.00
Global Net Lease (GNL) United States $1.654B 10.22
Chesapeake Lodging Trust (CHSP) United States $1.633B 11.54
Communications Sales & Leasing,Inc (UNIT) United States $1.595B 3.44
Easterly Government Properties (DEA) United States $1.503B 17.73
Industrial Logistics Properties Trust (ILPT) United States $1.432B 13.25
American Finance Trust (AFIN) United States $1.398B 0.00
Monmouth Real Estate Investment (MNR) United States $1.366B 16.45
Universal Health Realty Income Trust (UHT) United States $1.363B 31.26
Getty Realty (GTY) United States $1.341B 18.97
Summit Hotel Properties (INN) United States $1.266B 9.05
Arbor Realty Trust (ABR) United States $1.205B 9.67
Innovative Industrial Properties (IIPR) United States $0.999B 46.77
NorthStar Realty Europe (NRE) United States $0.854B 0.00
Chatham Lodging Trust (REIT) (CLDT) United States $0.847B 9.40
Investors Real Estate Trust (IRET) United States $0.837B 21.17
Community Healthcare Trust (CHCT) United States $0.814B 25.88
Gladstone Commercial (GOOD) United States $0.722B 14.92
COREPOINT LODGE (CPLG) United States $0.608B 5.63
Hersha Hospitality Trust (HT) United States $0.589B 7.25
CorEnergy Infrastructure Trust (CORR) United States $0.588B 11.72
Whitestone REIT (WSR) United States $0.557B 12.47
One Liberty Properties (OLP) United States $0.556B 13.72
City Office REIT (CIO) Canada $0.551B 11.87
Global Medical REIT (GMRE) United States $0.383B 14.25
Ashford Hospitality Trust Inc (AHT) United States $0.329B 2.66
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.310B 6.97
Cedar Realty Trust (CDR) United States $0.255B 5.98
Gladstone Land (LAND) United States $0.249B 22.29
Farmland Partners (FPI) United States $0.208B 43.81
Clipper Realty (CLPR) United States $0.196B 21.55
Highlands REIT (HHDS) United States $0.139B 0.00
Sotherly Hotels (SOHO) United States $0.095B 6.98
Global Self Storage (SELF) United States $0.037B 18.46
Medalist Diversified REIT (MDRR) United States $0.019B 0.00