Range Low Price High Price Comment
30 days $47.17 $52.39 Monday, 10th Aug 2026 OHI stock ended at $47.39. This is 2.21% less than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 2.32% from a day low at $47.17 to a day high of $48.26.
90 days $43.15 $52.39
52 weeks $39.27 $52.39

Historical Omega Healthcare Investors Inc prices

Date Open High Low Close Volume
Aug 10, 2026 $48.26 $48.26 $47.17 $47.39 1 855 166
Aug 07, 2026 $48.51 $48.72 $48.34 $48.46 1 269 500
Aug 06, 2026 $49.24 $49.29 $48.26 $48.68 1 672 152
Aug 05, 2026 $48.91 $48.97 $48.21 $48.69 1 812 827
Aug 04, 2026 $49.01 $49.01 $47.63 $48.74 2 066 670
Aug 03, 2026 $49.95 $50.19 $48.78 $49.01 1 907 300
Jul 31, 2026 $50.25 $50.86 $49.49 $50.63 2 429 268
Jul 30, 2026 $52.39 $52.39 $49.76 $50.40 2 291 657
Jul 29, 2026 $51.84 $51.90 $51.05 $51.37 2 450 600
Jul 28, 2026 $52.00 $52.07 $51.36 $51.64 2 647 432
Jul 27, 2026 $51.51 $51.61 $51.17 $51.40 1 606 668
Jul 24, 2026 $51.43 $51.92 $51.31 $51.72 1 818 608
Jul 23, 2026 $50.76 $51.37 $50.66 $50.97 2 062 300
Jul 22, 2026 $50.89 $51.05 $50.37 $50.61 1 904 035
Jul 21, 2026 $49.48 $50.63 $49.42 $50.60 2 551 600
Jul 20, 2026 $50.14 $50.37 $49.37 $49.58 1 907 608
Jul 17, 2026 $50.15 $50.75 $49.71 $50.21 2 090 474
Jul 16, 2026 $48.55 $49.88 $48.13 $49.87 1 710 702
Jul 15, 2026 $48.10 $48.46 $47.68 $47.95 1 847 317
Jul 14, 2026 $48.40 $48.68 $48.16 $48.29 1 308 500
Jul 13, 2026 $48.43 $48.91 $48.32 $48.44 1 121 040
Jul 10, 2026 $48.96 $48.97 $47.83 $48.30 1 510 934
Jul 09, 2026 $49.46 $49.55 $48.79 $48.83 1 234 600
Jul 08, 2026 $49.73 $49.74 $49.22 $49.36 1 534 800
Jul 07, 2026 $49.30 $50.10 $49.30 $49.62 1 487 330

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use OHI stock historical prices to predict future price movements?
Trend Analysis: Examine the OHI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the OHI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT OMEGA HEALTHCARE INVESTORS INC
Omega Healthcare Investors
Omega is a real estate investment trust that invests in the long-term healthcare industry, primarily in skilled nursing and assisted living facilities. Its portfolio of assets is operated by a diverse group of healthcare companies, predominantly in a triple-net lease structure. The assets span all regions within the US, as well as in the UK....
GOLDEN STAR
Ticker Change Signal Date
GPOR
$158.45
6.03% Aug 06
FCX
$62.63
12.61% Jul 31
BIIB
$202.19
2.44% Jul 24
TSCO
$30.32
14.18% Jul 23
S
SW
$43.71
8.88% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE