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

Omega Healthcare Investors - 29 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 August 03, 2021 is 34.60.
  • 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 39.31, which is 13.6% above the current share price.
  • The Omega Healthcare Investors 52-week low stock price is 28.08, which is 18.8% below the current share price.
  • The average Omega Healthcare Investors stock price for the last 52 weeks is 35.31.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
Omega Healthcare Investors Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2021 36.9548 35.0300 39.1600 34.6000 34.6000 -4.74%
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 $8.143B $0.892B
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 $129.037B 30.98
Prologis (PLD) United States $95.859B 33.86
Crown Castle (CCI) United States $84.178B 26.64
Public Storage (PSA) United States $54.170B 26.85
Digital Realty Trust (DLR) United States $43.688B 24.40
SBA Communications (SBAC) United States $37.835B 34.29
Welltower (WELL) United States $36.809B 26.64
Alexandria Real Estate Equities (ARE) United States $31.221B 27.28
Extra Space Storage Inc (EXR) United States $23.610B 29.77
Ventas (VTR) United States $22.313B 19.38
Healthpeak Properties (PEAK) United States $19.800B 22.82
Duke Realty (DRE) United States $19.246B 31.02
Boston Properties (BXP) United States $18.116B 18.66
SEGRO REIT (SEGXF) United Kingdom $16.298B 0.00
VICI Properties (VICI) United States $16.251B 16.45
W.P Carey (WPC) United States $14.712B 16.50
Iron Mountain (IRM) United States $12.678B 16.82
Medical Properties Trust (MPW) United States $12.023B 12.24
GECINA ACT NOM (GECFF) France $11.585B 0.00
VEREIT (VER) United States $11.238B 15.95
Host Hotels & Resorts (HST) United States $11.149B 0.00
Lamar Advertising (LAMR) United States $10.831B 20.88
Gaming And Leisure Properties (GLPI) United States $10.783B 13.34
CubeSmart (CUBE) United States $10.163B 26.79
Americold Realty Trust (COLD) United States $9.700B 30.24
Life Storage (LSI) United States $9.248B 27.28
CyrusOne Inc (CONE) United States $9.029B 18.67
Rexford Industrial Realty (REXR) United States $8.556B 43.44
Vornado Realty Trust (VNO) United States $8.139B 16.41
Kilroy Realty (KRC) United States $7.730B 17.47
First Industrial Realty Trust (FR) United States $7.101B 29.41
EastGroup Properties (EGP) United States $7.060B 30.87
Stag Industrial (STAG) United States $6.684B 21.05
British Land (BTLCY) United Kingdom $6.603B 0.00
Healthcare Trust Of America (HTA) United States $6.193B 16.26
CoreSite Realty (COR) United States $6.188B 25.50
Cousins Properties (CUZ) United States $5.836B 14.27
MGM Growth Properties LLC (MGP) United States $5.689B 16.13
Douglas Emmett (DEI) United States $5.678B 18.28
QTS Realty Trust (QTS) United States $5.341B 25.72
Innovative Industrial Properties (IIPR) United States $5.109B 40.83
SL Green Realty (SLG) United States $4.998B 10.77
Highwoods Properties (HIW) United States $4.843B 13.04
Terreno Realty (TRNO) United States $4.744B 45.47
Granite Real Estate (GRP.U) Canada $4.480B 23.59
Healthcare Realty Trust (HR) United States $4.441B 18.77
National Storage Affiliates Trust (NSA) United States $4.282B 28.12
PS Business Parks (PSB) United States $4.240B 22.95
Ryman Hospitality Properties (RHP) United States $4.236B 0.00
Park Hotels & Resorts (PK) United States $4.226B 0.00
JBG SMITH Properties (JBGS) United States $4.211B 25.16
Physicians Realty Trust (DOC) United States $4.034B 17.66
Hudson Pacific Properties (HPP) United States $3.984B 14.34
Sabra Healthcare REIT (SBRA) United States $3.880B 10.45
Lexington Realty Trust (LXP) United States $3.645B 16.62
OUTFRONT Media (OUT) United States $3.375B 106.87
Apple Hospitality REIT (APLE) United States $3.274B 0.00
Corporate Office Properties Trust (OFC) United States $3.203B 12.73
Equity Commonwealth (EQC) United States $3.167B 1298.50
National Health Investors (NHI) United States $3.104B 12.33
Pebblebrook Hotel Trust (PEB) United States $2.848B 0.00
Uniti Group (UNIT) United States $2.778B 7.04
Arbor Realty Trust (ABR) United States $2.540B 0.00
Sunstone Hotel Investors (SHO) United States $2.454B 0.00
RLJ Lodging Trust (RLJ) United States $2.329B 0.00
Brandywine Realty Trust (BDN) United States $2.323B 9.85
CareTrust REIT (CTRE) United States $2.298B 16.96
Piedmont Office Realty Trust (PDM) United States $2.297B 9.74
Four Corners Property Trust (FCPT) United States $2.175B 19.56
Paramount (PGRE) United States $2.034B 10.21
Washington Real Estate Investment Trust (WRE) United States $1.994B 18.57
Xenia Hotels & Resorts (XHR) United States $1.959B 0.00
Easterly Government Properties (DEA) United States $1.895B 17.51
Empire State Realty Trust (ESRT) United States $1.863B 17.37
Monmouth Real Estate Investment (MNR) United States $1.853B 24.17
Columbia Property Trust (CXP) United States $1.841B 11.44
Service Properties Trust (SVC) United States $1.836B 50.64
DiamondRock Hospitality (DRH) United States $1.770B 0.00
Industrial Logistics Properties Trust (ILPT) United States $1.758B 14.47
Global Net Lease (GNL) United States $1.743B 10.21
Mack-Cali Realty (CLI) United States $1.579B 21.98
LTC Properties (LTC) United States $1.450B 14.44
Alexander & Baldwin Holdings (ALEX) United States $1.439B 25.13
Getty Realty (GTY) United States $1.401B 16.40
Alexander's (ALX) United States $1.401B 16.03
Community Healthcare Trust (CHCT) United States $1.220B 22.70
CoreCivic (CXW) United States $1.208B 4.67
NETSTREIT (NTST) United States $1.043B 31.41
Global Medical REIT (GMRE) United States $0.933B 16.33
Summit Hotel Properties (INN) United States $0.925B 0.00
American Finance Trust (AFIN) United States $0.915B 9.24
Diversified Healthcare Trust (DHC) United States $0.915B 9.37
Geo Group Inc (GEO) United States $0.841B 2.69
Gladstone Commercial (GOOD) United States $0.826B 14.10
Universal Health Realty Income Trust (UHT) United States $0.822B 16.80
CorePoint Lodging¿ (CPLG) United States $0.781B 0.00
Gladstone Land (LAND) United States $0.677B 40.30
Seritage Growth Properties (SRG) United States $0.672B 0.00
Plymouth Industrial REIT (PLYM) United States $0.663B 12.89
One Liberty Properties (OLP) United States $0.632B 16.20
Chatham Lodging Trust (REIT) (CLDT) United States $0.557B 0.00
City Office REIT (CIO) Canada $0.552B 9.85
Franklin Street Properties (FSP) United States $0.542B 7.65
INDUS Realty Trust (INDT) United States $0.521B 0.00
Farmland Partners (FPI) United States $0.381B 411.67
Whitestone REIT (WSR) United States $0.378B 9.20
Hersha Hospitality Trust (HT) United States $0.358B 0.00
CTO Realty Growth (CTO) United States $0.324B 0.00
Postal Realty Trust (PSTL) United States $0.260B 18.60
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.254B 65.13
Ashford Hospitality Trust Inc (AHT) United States $0.229B 0.00
Cedar Realty Trust (CDR) United States $0.228B 6.56
Alpine Income Property Trust (PINE) United States $0.221B 12.97
Clipper Realty (CLPR) United States $0.132B 25.63
Power REIT (PW) United States $0.125B 0.00
Hammerson (HMSNF) United Kingdom $0.077B 0.00
Condor Hospitality Trust (CDOR) United States $0.074B 0.00
CorEnergy Infrastructure Trust (CORR) United States $0.073B 0.00
Global Self Storage (SELF) United States $0.056B 21.67
Sotherly Hotels (SOHO) United States $0.034B 0.00
Medalist Diversified REIT (MDRR) United States $0.018B 0.00
Adcare Health Systems Inc (RHE) United States $0.015B 0.00