Omega Healthcare Investors, Inc. Common Stock (OHI)

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

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	37.09	37.59	36.92	37.41	2,242,541	37.41
6/03/2025	37.00	37.35	36.73	37.11	2,321,813	37.11
6/02/2025	36.76	37.26	36.71	37.06	2,288,699	37.06
5/30/2025	36.77	37.09	36.61	37.00	2,988,806	37.00
5/29/2025	36.55	36.80	36.34	36.74	1,611,847	36.74
5/28/2025	36.87	36.87	36.35	36.54	1,873,066	36.54
5/27/2025	36.49	36.95	36.28	36.86	2,207,794	36.86
5/23/2025	36.16	36.28	35.88	36.20	1,814,172	36.20
5/22/2025	36.50	36.50	35.97	36.00	2,134,104	36.00
5/21/2025	37.52	37.52	36.37	36.46	2,861,672	36.46
5/20/2025	37.46	37.80	37.33	37.52	2,680,890	37.52
5/19/2025	37.03	37.46	36.87	37.42	2,706,134	37.42
5/16/2025	36.40	37.05	36.23	37.03	1,925,804	37.03
5/15/2025	36.01	36.44	36.01	36.35	2,022,081	36.35
5/14/2025	36.30	36.50	35.72	35.91	3,044,598	35.91
5/13/2025	36.10	36.97	36.10	36.43	4,461,561	36.43
5/12/2025	35.87	36.01	35.13	35.89	2,570,851	35.89
5/09/2025	35.54	36.06	35.47	35.86	1,908,862	35.86
5/08/2025	35.58	35.99	35.09	35.55	3,747,784	35.55
5/07/2025	35.87	36.22	35.49	35.66	4,816,511	35.66
5/06/2025	36.04	36.47	35.86	35.90	4,182,521	35.90
5/05/2025	36.47	36.77	35.98	36.18	3,219,534	36.18
5/02/2025	37.47	37.95	36.50	37.02	4,914,509	36.35
5/01/2025	39.00	39.14	38.38	38.56	2,794,776	37.86
4/30/2025	38.38	39.08	38.30	39.05	2,374,940	38.34
4/29/2025	37.99	38.40	37.73	38.23	2,199,555	37.54
4/28/2025	37.72	38.09	37.46	38.01	2,081,836	37.32
4/25/2025	38.03	38.09	37.54	37.74	2,215,608	37.06
4/24/2025	38.04	38.27	37.69	37.85	2,138,767	37.16
4/23/2025	38.38	38.48	37.80	38.02	2,482,913	37.33
4/22/2025	38.26	38.68	37.95	38.39	2,182,756	37.70
4/21/2025	38.43	38.54	37.48	37.85	3,035,917	37.16
4/17/2025	38.41	38.91	38.31	38.57	2,136,552	37.87
4/16/2025	38.50	38.71	38.16	38.30	2,006,704	37.61
4/15/2025	38.42	38.42	37.89	38.23	2,079,534	37.54
4/14/2025	38.00	38.39	37.72	38.14	2,301,632	37.45
4/11/2025	37.79	38.01	36.90	37.85	2,946,180	37.16
4/10/2025	37.28	38.13	36.84	37.67	2,693,371	36.99
4/09/2025	35.76	37.89	35.04	37.56	4,678,478	36.88
4/08/2025	37.02	37.26	36.01	36.21	2,926,953	35.55
4/07/2025	36.02	37.30	35.52	36.26	2,946,546	35.60
4/04/2025	38.24	38.65	37.18	37.34	3,313,592	36.66
4/03/2025	38.11	39.65	37.96	38.65	3,256,461	37.95
4/02/2025	38.08	38.21	37.66	37.88	2,174,013	37.19
4/01/2025	38.41	38.48	37.75	38.07	1,674,039	37.38
3/31/2025	38.15	38.52	38.00	38.08	2,373,977	37.39
3/28/2025	37.80	38.17	37.45	38.08	1,409,536	37.39
3/27/2025	37.43	38.25	37.43	37.50	2,218,969	36.82
3/26/2025	37.57	37.84	37.48	37.72	1,657,040	37.04
3/25/2025	37.90	38.04	37.26	37.50	1,991,271	36.82
3/24/2025	37.29	38.08	37.20	38.00	2,075,957	37.31
3/21/2025	37.62	37.76	37.30	37.37	6,961,236	36.69
3/20/2025	37.85	37.92	37.49	37.61	1,928,216	36.93
3/19/2025	38.09	38.39	37.44	37.84	2,122,830	37.16
3/18/2025	38.19	38.63	38.08	38.20	2,063,363	37.51
3/17/2025	37.50	38.62	37.50	38.22	1,901,860	37.53
3/14/2025	36.73	37.65	36.73	37.62	2,371,579	36.94
3/13/2025	36.88	37.54	36.45	36.77	2,307,596	36.10
3/12/2025	36.63	36.71	35.91	36.58	1,868,534	35.92
3/11/2025	37.73	37.80	36.26	36.65	2,350,347	35.99
3/10/2025	37.10	38.14	36.98	37.61	3,517,791	36.93
3/07/2025	36.10	37.10	36.04	36.89	2,912,655	36.22
3/06/2025	37.28	37.42	35.87	35.99	2,516,950	35.34
3/05/2025	37.00	37.61	36.95	37.55	1,646,119	36.87