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

Omega Healthcare Investors - 28 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 12, 2020 is 32.68.
  • 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 45.22, which is 38.4% above the current share price.
  • The Omega Healthcare Investors 52-week low stock price is 13.33, which is 59.2% below the current share price.
  • The average Omega Healthcare Investors stock price for the last 52 weeks is 36.51.
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
2020 33.2566 41.6700 44.9500 14.8700 32.6800 -22.83%
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 5.2182 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 $7.402B $0.929B
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 $109.206B 30.25
Prologis (PLD) United States $74.254B 26.80
Crown Castle (CCI) United States $67.898B 27.90
Digital Realty Trust (DLR) United States $40.788B 23.84
Public Storage (PSA) United States $34.782B 18.75
SBA Communications (SBAC) United States $33.001B 33.22
Welltower (WELL) United States $23.632B 14.23
Alexandria Real Estate Equities (ARE) United States $21.698B 24.06
Ventas (VTR) United States $15.491B 11.44
Healthpeak Properties (PEAK) United States $15.191B 16.31
Duke Realty (DRE) United States $14.382B 26.58
Boston Properties (BXP) United States $14.001B 13.11
Extra Space Storage Inc (EXR) United States $13.293B 20.68
W.P Carey (WPC) United States $12.666B 14.65
VICI Properties (VICI) United States $12.418B 15.94
SEGRO REIT (SEGXF) United Kingdom $12.287B 0.00
Medical Properties Trust (MPW) United States $10.339B 13.67
GECINA ACT NOM (GECFF) France $10.332B 0.00
CyrusOne Inc (CONE) United States $9.416B 20.66
Gaming And Leisure Properties (GLPI) United States $8.537B 11.33
Iron Mountain (IRM) United States $8.518B 12.37
Host Hotels & Resorts (HST) United States $8.230B 15.99
Americold Realty Trust (COLD) United States $7.874B 32.22
VEREIT (VER) United States $7.093B 10.03
Vornado Realty Trust (VNO) United States $7.084B 12.15
Lamar Advertising (LAMR) United States $6.953B 12.95
Kilroy Realty (KRC) United States $6.823B 15.63
CubeSmart (CUBE) United States $5.907B 18.15
Healthcare Trust Of America (HTA) United States $5.720B 15.58
Rexford Industrial Realty (REXR) United States $5.693B 35.93
First Industrial Realty Trust (FR) United States $5.357B 23.39
Douglas Emmett (DEI) United States $5.235B 14.85
EastGroup Properties (EGP) United States $5.232B 25.63
CoreSite Realty (COR) United States $5.153B 23.21
Stag Industrial (STAG) United States $4.874B 17.48
Cousins Properties (CUZ) United States $4.794B 11.24
Life Storage (LSI) United States $4.761B 17.74
British Land (BTLCY) United Kingdom $4.504B 0.00
QTS Realty Trust (QTS) United States $4.141B 25.02
Highwoods Properties (HIW) United States $4.095B 10.80
Terreno Realty (TRNO) United States $3.980B 41.91
SL Green Realty (SLG) United States $3.867B 6.94
JBG SMITH Properties (JBGS) United States $3.860B 19.49
Healthcare Realty Trust (HR) United States $3.858B 17.29
Physicians Realty Trust (DOC) United States $3.794B 17.04
MGM Growth Properties LLC (MGP) United States $3.757B 12.48
Equity Commonwealth (EQC) United States $3.753B 64.33
PS Business Parks (PSB) United States $3.724B 20.32
Hudson Pacific Properties (HPP) United States $3.699B 11.49
Granite Real Estate (GRP.U) Canada $3.286B 20.05
Lexington Realty Trust (LXP) United States $3.227B 14.95
Sabra Healthcare REIT (SBRA) United States $3.188B 8.43
National Health Investors (NHI) United States $2.933B 11.63
Corporate Office Properties Trust (OFC) United States $2.925B 12.84
Innovative Industrial Properties (IIPR) United States $2.473B 26.19
Park Hotels & Resorts (PK) United States $2.340B 11.16
OUTFRONT Media (OUT) United States $2.303B 10.65
National Storage Affiliates Trust (NSA) United States $2.266B 20.46
Apple Hospitality REIT (APLE) United States $2.259B 12.19
Piedmont Office Realty Trust (PDM) United States $2.107B 8.94
Ryman Hospitality Properties (RHP) United States $2.056B 16.40
Easterly Government Properties (DEA) United States $1.966B 20.39
Brandywine Realty Trust (BDN) United States $1.956B 8.02
Washington Real Estate Investment Trust (WRE) United States $1.938B 15.09
Sunstone Hotel Investors (SHO) United States $1.859B 37.48
Uniti Group (UNIT) United States $1.857B 5.20
CareTrust REIT (CTRE) United States $1.818B 13.86
Four Corners Property Trust (FCPT) United States $1.765B 17.67
Paramount (PGRE) United States $1.668B 7.45
RLJ Lodging Trust (RLJ) United States $1.661B 20.96
Pebblebrook Hotel Trust (PEB) United States $1.620B 14.40
Global Net Lease (GNL) United States $1.594B 10.06
LTC Properties (LTC) United States $1.501B 12.42
Monmouth Real Estate Investment (MNR) United States $1.456B 18.12
Columbia Property Trust (CXP) United States $1.445B 8.30
Hospitality Properties Trust (SVC) United States $1.401B 2.75
Industrial Logistics Properties Trust (ILPT) United States $1.400B 11.73
Geo Group Inc (GEO) United States $1.346B 4.28
Alexander's (ALX) United States $1.325B 14.50
Arbor Realty Trust (ABR) United States $1.308B 8.70
Getty Realty (GTY) United States $1.264B 17.14
Mack-Cali Realty (CLI) United States $1.251B 9.64
COLONY CAPITAL, INC (CLNY) United States $1.195B 12.40
Empire State Realty Trust (ESRT) United States $1.183B 8.32
Diamondrock Hospitality (DRH) United States $1.129B 14.90
Community Healthcare Trust (CHCT) United States $1.098B 24.91
Corrections Of America (CXW) United States $1.096B 3.83
Xenia Hotels & Resorts (XHR) United States $1.070B 12.38
Senior Housing Properties Trust (DHC) United States $1.033B 3.88
Universal Health Realty Income Trust (UHT) United States $1.028B 22.90
Alexander & Baldwin Holdings (ALEX) United States $0.953B 0.00
Investors Real Estate Trust (IRET) United States $0.911B 18.89
American Finance Trust (AFIN) United States $0.833B 8.44
Summit Hotel Properties (INN) United States $0.669B 14.07
Gladstone Commercial (GOOD) United States $0.628B 11.52
Global Medical REIT (GMRE) United States $0.620B 16.56
Franklin Street Properties (FSP) United States $0.587B 6.29
Seritage Growth Properties (SRG) United States $0.490B 0.00
Hammerson (HMSNF) United Kingdom $0.465B 0.00
City Office REIT (CIO) Canada $0.408B 8.63
One Liberty Properties (OLP) United States $0.377B 9.31
COREPOINT LODGE (CPLG) United States $0.359B 14.69
Gladstone Land (LAND) United States $0.351B 24.06
Chatham Lodging Trust (REIT) (CLDT) United States $0.331B 8.91
Whitestone REIT (WSR) United States $0.302B 7.28
Hersha Hospitality Trust (HT) United States $0.278B 20.00
PLYMOUTH IND RE (PLYM) United States $0.225B 7.08
Farmland Partners (FPI) United States $0.198B 39.41
CorEnergy Infrastructure Trust (CORR) United States $0.143B 2.73
Clipper Realty (CLPR) United States $0.139B 15.94
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.103B 30.60
Cedar Realty Trust (CDR) United States $0.089B 2.13
Condor Hospitality Trust (CDOR) United States $0.053B 6.01
Power REIT (PW) United States $0.050B 0.00
Ashford Hospitality Trust Inc (AHT) United States $0.041B 0.00
Global Self Storage (SELF) United States $0.036B 15.45
Sotherly Hotels (SOHO) United States $0.036B 0.00
Medalist Diversified REIT (MDRR) United States $0.008B 0.00
Adcare Health Systems Inc (RHE) United States $0.003B 0.00