Omega Healthcare Investors, Inc. Common Stock (OHI)

Historical Prices For Omega Healthcare Investors, Inc. Common Stock (OHI)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	42.55	42.78	42.33	42.66	1,954,773	42.66
8/29/2025	42.30	42.57	42.14	42.57	1,771,091	42.57
8/28/2025	42.52	42.67	41.87	42.20	1,967,950	42.20
8/27/2025	42.12	42.70	42.09	42.63	2,238,413	42.63
8/26/2025	41.99	42.43	41.97	41.99	2,070,654	41.99
8/25/2025	42.26	42.52	42.03	42.03	1,376,394	42.03
8/22/2025	42.50	42.80	42.18	42.26	1,505,988	42.26
8/21/2025	41.77	42.45	41.75	42.36	1,400,968	42.36
8/20/2025	41.50	42.10	41.46	41.84	2,364,067	41.84
8/19/2025	40.79	41.31	40.78	41.27	1,864,984	41.27
8/18/2025	41.00	41.04	40.71	40.76	1,651,100	40.76
8/15/2025	40.83	41.19	40.78	41.01	2,153,388	41.01
8/14/2025	40.43	41.05	40.39	40.84	2,697,807	40.84
8/13/2025	40.50	40.57	39.93	40.40	3,908,371	40.40
8/12/2025	40.29	40.49	39.86	40.44	2,389,290	40.44
8/11/2025	40.05	40.23	39.77	40.19	1,785,443	40.19
8/08/2025	40.17	40.22	39.79	39.95	2,381,287	39.95
8/07/2025	40.35	40.57	40.06	40.13	2,562,651	40.13
8/06/2025	40.18	40.56	40.03	40.35	2,453,867	40.35
8/05/2025	39.72	40.16	39.50	40.00	2,079,347	40.00
8/04/2025	39.32	39.92	39.25	39.79	2,332,428	39.79
8/01/2025	39.50	40.10	39.08	39.95	3,298,471	39.28
7/31/2025	38.72	39.10	38.71	38.90	2,561,698	38.25
7/30/2025	39.21	39.72	38.59	38.83	2,530,304	38.18
7/29/2025	38.33	39.22	38.23	39.11	2,457,895	38.45
7/28/2025	39.03	39.15	38.23	38.24	1,914,734	37.60
7/25/2025	39.07	39.18	38.82	39.11	1,419,793	38.45
7/24/2025	39.03	39.13	38.79	39.00	1,217,236	38.35
7/23/2025	38.46	39.09	38.45	39.03	1,739,580	38.38
7/22/2025	38.15	38.66	38.02	38.63	1,455,358	37.98
7/21/2025	37.94	38.13	37.70	38.05	1,713,672	37.41
7/18/2025	37.86	38.06	37.73	37.94	1,482,571	37.30
7/17/2025	37.99	38.11	37.58	37.80	2,271,237	37.17
7/16/2025	38.20	38.25	37.82	37.98	1,767,890	37.34
7/15/2025	38.18	38.43	37.94	38.00	2,375,311	37.36
7/14/2025	38.05	38.49	37.74	38.35	3,198,565	37.71
7/11/2025	36.58	37.80	36.45	37.54	3,535,286	36.91
7/10/2025	36.05	36.78	35.70	36.65	4,292,860	36.04
7/09/2025	36.31	36.55	36.14	36.38	1,678,444	35.77
7/08/2025	36.24	36.64	36.20	36.29	1,740,679	35.68
7/07/2025	36.81	37.01	36.31	36.49	2,138,263	35.88
7/03/2025	36.30	36.87	36.30	36.67	1,153,529	36.05
7/02/2025	36.64	36.75	36.39	36.49	2,463,240	35.88
7/01/2025	36.75	37.07	36.58	36.67	2,227,774	36.05
6/30/2025	36.58	36.69	36.16	36.65	1,625,723	36.04
6/27/2025	36.66	36.94	36.37	36.58	3,763,611	35.97
6/26/2025	36.78	37.04	36.32	36.75	1,955,815	36.13
6/25/2025	36.82	37.01	36.46	36.64	2,815,229	36.03
6/24/2025	37.16	37.45	36.95	37.11	2,354,127	36.49
6/23/2025	37.08	37.40	36.93	37.30	2,290,866	36.67
6/20/2025	37.00	37.20	36.65	36.95	6,195,530	36.33
6/18/2025	37.00	37.07	36.46	37.00	3,674,644	36.38
6/17/2025	36.50	37.04	36.38	36.90	3,839,084	36.28
6/16/2025	37.00	37.29	35.88	36.07	2,663,914	35.47
6/13/2025	37.07	37.14	36.66	37.02	2,228,813	36.40
6/12/2025	37.04	37.05	36.57	37.02	2,949,851	36.40
6/11/2025	36.74	37.49	36.66	37.02	2,012,398	36.40
6/10/2025	36.83	37.09	36.49	36.72	2,631,062	36.10
6/09/2025	37.33	37.37	36.42	36.77	3,044,371	36.15
6/06/2025	37.53	37.85	37.23	37.42	3,268,549	36.79
6/05/2025	37.44	37.68	37.04	37.60	2,467,397	36.97
6/04/2025	37.09	37.59	36.92	37.41	2,242,541	36.78
6/03/2025	37.00	37.35	36.73	37.11	2,321,813	36.49