Omega Healthcare Investors, Inc. - Price History
Monthly price history for OHI (Omega Healthcare Investors, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 31.67 USD | 31.67 USD |
February 2024 | 31.12 USD | 31.12 USD |
January 2024 | 28.34 USD | 29.00 USD |
December 2023 | 29.96 USD | 30.66 USD |
November 2023 | 31.03 USD | 31.75 USD |
October 2023 | 32.35 USD | 33.10 USD |
September 2023 | 31.75 USD | 33.16 USD |
August 2023 | 30.47 USD | 31.82 USD |
July 2023 | 30.54 USD | 31.90 USD |
June 2023 | 28.77 USD | 30.69 USD |
May 2023 | 27.95 USD | 29.81 USD |
April 2023 | 25.09 USD | 26.76 USD |
March 2023 | 25.06 USD | 27.41 USD |
February 2023 | 24.50 USD | 26.79 USD |
January 2023 | 26.32 USD | 29.44 USD |
December 2022 | 24.99 USD | 27.95 USD |
November 2022 | 27.07 USD | 30.28 USD |
October 2022 | 28.41 USD | 31.78 USD |
September 2022 | 25.82 USD | 29.49 USD |
August 2022 | 28.59 USD | 32.66 USD |
July 2022 | 27.14 USD | 31.00 USD |
June 2022 | 24.15 USD | 28.19 USD |
May 2022 | 25.51 USD | 29.77 USD |
April 2022 | 21.83 USD | 25.48 USD |
March 2022 | 26.04 USD | 31.16 USD |
February 2022 | 23.54 USD | 28.17 USD |
January 2022 | 25.68 USD | 31.48 USD |
December 2021 | 24.14 USD | 29.59 USD |
November 2021 | 22.80 USD | 27.94 USD |
October 2021 | 23.42 USD | 29.36 USD |
September 2021 | 23.90 USD | 29.96 USD |
August 2021 | 26.74 USD | 33.53 USD |
July 2021 | 28.94 USD | 36.28 USD |
June 2021 | 28.42 USD | 36.29 USD |
May 2021 | 28.68 USD | 36.62 USD |
April 2021 | 29.76 USD | 38.00 USD |
March 2021 | 28.19 USD | 36.63 USD |
February 2021 | 28.59 USD | 37.14 USD |
January 2021 | 27.38 USD | 36.22 USD |
December 2020 | 27.45 USD | 36.32 USD |
November 2020 | 26.62 USD | 35.22 USD |
October 2020 | 21.78 USD | 28.81 USD |
September 2020 | 22.12 USD | 29.94 USD |
August 2020 | 22.88 USD | 30.97 USD |
July 2020 | 23.92 USD | 32.38 USD |
June 2020 | 21.52 USD | 29.73 USD |
May 2020 | 22.54 USD | 31.14 USD |
April 2020 | 21.10 USD | 29.15 USD |
March 2020 | 18.75 USD | 26.54 USD |
February 2020 | 27.98 USD | 39.60 USD |
January 2020 | 29.64 USD | 41.95 USD |
December 2019 | 29.46 USD | 42.35 USD |
November 2019 | 29.24 USD | 42.03 USD |
October 2019 | 30.63 USD | 44.04 USD |
September 2019 | 28.63 USD | 41.79 USD |
August 2019 | 27.87 USD | 40.68 USD |
July 2019 | 24.87 USD | 36.30 USD |
June 2019 | 24.73 USD | 36.75 USD |
May 2019 | 23.97 USD | 35.62 USD |
April 2019 | 23.81 USD | 35.39 USD |
March 2019 | 25.20 USD | 38.15 USD |
February 2019 | 23.72 USD | 35.90 USD |
January 2019 | 26.55 USD | 40.19 USD |
December 2018 | 22.83 USD | 35.15 USD |
November 2018 | 24.65 USD | 37.94 USD |
October 2018 | 21.67 USD | 33.35 USD |
September 2018 | 20.87 USD | 32.77 USD |
August 2018 | 21.05 USD | 33.05 USD |
July 2018 | 18.91 USD | 29.69 USD |
June 2018 | 19.30 USD | 31.00 USD |
May 2018 | 19.09 USD | 30.65 USD |
April 2018 | 16.18 USD | 25.98 USD |
March 2018 | 16.41 USD | 27.04 USD |
February 2018 | 15.46 USD | 25.48 USD |
January 2018 | 16.41 USD | 27.04 USD |
December 2017 | 16.30 USD | 27.54 USD |
November 2017 | 15.90 USD | 26.85 USD |
October 2017 | 17.08 USD | 28.86 USD |
September 2017 | 18.50 USD | 31.91 USD |
August 2017 | 18.48 USD | 31.87 USD |
July 2017 | 18.32 USD | 31.59 USD |
June 2017 | 18.77 USD | 33.02 USD |
May 2017 | 17.80 USD | 31.32 USD |
April 2017 | 18.75 USD | 33.00 USD |
March 2017 | 18.41 USD | 32.99 USD |
February 2017 | 18.21 USD | 32.64 USD |
January 2017 | 17.89 USD | 32.07 USD |
December 2016 | 17.11 USD | 31.26 USD |
November 2016 | 16.12 USD | 29.46 USD |
October 2016 | 17.42 USD | 31.83 USD |
September 2016 | 19.03 USD | 35.45 USD |
August 2016 | 19.44 USD | 36.20 USD |
July 2016 | 18.52 USD | 34.50 USD |
June 2016 | 17.91 USD | 33.95 USD |
May 2016 | 16.84 USD | 31.92 USD |
April 2016 | 17.82 USD | 33.77 USD |
March 2016 | 18.31 USD | 35.30 USD |
February 2016 | 16.63 USD | 32.06 USD |
January 2016 | 16.45 USD | 31.71 USD |
December 2015 | 17.82 USD | 34.98 USD |
November 2015 | 17.54 USD | 34.44 USD |
October 2015 | 17.58 USD | 34.52 USD |
September 2015 | 17.62 USD | 35.15 USD |
August 2015 | 16.93 USD | 33.78 USD |
July 2015 | 18.18 USD | 36.26 USD |
June 2015 | 16.95 USD | 34.33 USD |
May 2015 | 17.79 USD | 36.03 USD |
April 2015 | 17.82 USD | 36.09 USD |
March 2015 | 19.94 USD | 40.57 USD |
February 2015 | 19.51 USD | 40.06 USD |
January 2015 | 21.36 USD | 43.86 USD |
December 2014 | 18.80 USD | 39.07 USD |
November 2014 | 18.39 USD | 38.22 USD |
October 2014 | 18.37 USD | 38.16 USD |
September 2014 | 16.24 USD | 34.19 USD |
August 2014 | 17.89 USD | 37.67 USD |
July 2014 | 17.35 USD | 36.54 USD |
June 2014 | 17.27 USD | 36.86 USD |
May 2014 | 17.28 USD | 36.89 USD |
April 2014 | 16.30 USD | 34.78 USD |
March 2014 | 15.48 USD | 33.52 USD |
February 2014 | 14.76 USD | 31.96 USD |
January 2014 | 14.75 USD | 31.94 USD |
December 2013 | 13.56 USD | 29.80 USD |
November 2013 | 14.87 USD | 32.69 USD |
October 2013 | 15.12 USD | 33.24 USD |
September 2013 | 13.40 USD | 29.87 USD |
August 2013 | 12.74 USD | 28.40 USD |
July 2013 | 14.27 USD | 31.83 USD |
June 2013 | 13.71 USD | 31.02 USD |
May 2013 | 14.33 USD | 32.41 USD |
April 2013 | 14.53 USD | 32.87 USD |
March 2013 | 13.24 USD | 30.36 USD |
February 2013 | 12.20 USD | 27.99 USD |
January 2013 | 11.14 USD | 25.56 USD |
December 2012 | 10.22 USD | 23.85 USD |
November 2012 | 9.82 USD | 22.92 USD |
October 2012 | 9.83 USD | 22.94 USD |
September 2012 | 9.55 USD | 22.73 USD |
August 2012 | 10.10 USD | 24.02 USD |
July 2012 | 10.19 USD | 24.24 USD |
June 2012 | 9.29 USD | 22.50 USD |
May 2012 | 8.72 USD | 21.11 USD |
April 2012 | 8.84 USD | 21.41 USD |
March 2012 | 8.61 USD | 21.26 USD |
February 2012 | 8.25 USD | 20.37 USD |
January 2012 | 8.44 USD | 20.84 USD |
December 2011 | 7.68 USD | 19.35 USD |
November 2011 | 7.12 USD | 17.93 USD |
October 2011 | 7.05 USD | 17.76 USD |
September 2011 | 6.18 USD | 15.93 USD |
August 2011 | 7.04 USD | 18.15 USD |
July 2011 | 7.62 USD | 19.64 USD |
June 2011 | 8.00 USD | 21.01 USD |
May 2011 | 8.10 USD | 21.29 USD |
April 2011 | 8.74 USD | 22.96 USD |
March 2011 | 8.37 USD | 22.34 USD |
February 2011 | 8.98 USD | 23.97 USD |
January 2011 | 8.35 USD | 22.28 USD |
December 2010 | 8.27 USD | 22.44 USD |
November 2010 | 7.78 USD | 21.11 USD |
October 2010 | 8.47 USD | 23.00 USD |
September 2010 | 8.14 USD | 22.45 USD |
August 2010 | 7.78 USD | 21.45 USD |
July 2010 | 7.97 USD | 21.98 USD |
June 2010 | 7.12 USD | 19.93 USD |
May 2010 | 7.09 USD | 19.86 USD |
April 2010 | 7.15 USD | 20.02 USD |
March 2010 | 6.85 USD | 19.49 USD |
February 2010 | 6.67 USD | 18.97 USD |
January 2010 | 6.58 USD | 18.71 USD |
December 2009 | 6.73 USD | 19.45 USD |
November 2009 | 6.26 USD | 18.09 USD |
October 2009 | 5.24 USD | 15.16 USD |
September 2009 | 5.43 USD | 16.02 USD |
August 2009 | 5.73 USD | 16.91 USD |
July 2009 | 5.66 USD | 16.71 USD |
June 2009 | 5.16 USD | 15.52 USD |
May 2009 | 5.31 USD | 15.97 USD |
April 2009 | 5.23 USD | 15.72 USD |
March 2009 | 4.59 USD | 14.08 USD |
February 2009 | 4.28 USD | 13.13 USD |
January 2009 | 4.77 USD | 14.63 USD |
December 2008 | 5.11 USD | 15.97 USD |
November 2008 | 4.24 USD | 13.24 USD |
October 2008 | 4.82 USD | 15.07 USD |
September 2008 | 6.15 USD | 19.66 USD |
August 2008 | 5.58 USD | 17.84 USD |
July 2008 | 5.40 USD | 17.27 USD |
June 2008 | 5.12 USD | 16.65 USD |
May 2008 | 5.48 USD | 17.82 USD |
April 2008 | 5.38 USD | 17.50 USD |
March 2008 | 5.25 USD | 17.36 USD |
February 2008 | 5.13 USD | 16.96 USD |
January 2008 | 4.95 USD | 16.35 USD |
December 2007 | 4.77 USD | 16.05 USD |
November 2007 | 4.81 USD | 16.17 USD |
October 2007 | 4.98 USD | 16.73 USD |
September 2007 | 4.54 USD | 15.53 USD |
August 2007 | 4.35 USD | 14.89 USD |
July 2007 | 3.78 USD | 12.93 USD |
June 2007 | 4.54 USD | 15.83 USD |
May 2007 | 4.93 USD | 17.21 USD |
April 2007 | 4.82 USD | 16.80 USD |
March 2007 | 4.84 USD | 17.15 USD |
February 2007 | 5.09 USD | 18.04 USD |
January 2007 | 5.12 USD | 18.13 USD |
December 2006 | 4.93 USD | 17.72 USD |
November 2006 | 4.93 USD | 17.72 USD |
October 2006 | 4.63 USD | 16.88 USD |
September 2006 | 4.11 USD | 15.01 USD |
August 2006 | 4.05 USD | 14.77 USD |
July 2006 | 3.66 USD | 13.36 USD |
June 2006 | 3.56 USD | 13.22 USD |
May 2006 | 3.32 USD | 12.33 USD |
April 2006 | 3.44 USD | 12.79 USD |
March 2006 | 3.70 USD | 14.02 USD |
February 2006 | 3.42 USD | 12.94 USD |
January 2006 | 3.46 USD | 13.11 USD |
December 2005 | 3.27 USD | 12.59 USD |
November 2005 | 3.12 USD | 12.02 USD |
October 2005 | 3.19 USD | 12.29 USD |
September 2005 | 3.55 USD | 13.92 USD |
August 2005 | 3.39 USD | 13.28 USD |
July 2005 | 3.56 USD | 13.95 USD |
June 2005 | 3.23 USD | 12.86 USD |
May 2005 | 3.00 USD | 11.95 USD |
April 2005 | 2.82 USD | 11.22 USD |
March 2005 | 2.70 USD | 10.98 USD |
February 2005 | 2.83 USD | 11.50 USD |
January 2005 | 2.76 USD | 11.22 USD |
December 2004 | 2.86 USD | 11.80 USD |
November 2004 | 3.03 USD | 12.51 USD |
October 2004 | 2.73 USD | 11.27 USD |
September 2004 | 2.56 USD | 10.76 USD |
August 2004 | 2.43 USD | 10.20 USD |
July 2004 | 2.32 USD | 9.75 USD |
June 2004 | 2.34 USD | 10.04 USD |
May 2004 | 2.24 USD | 9.58 USD |
April 2004 | 2.16 USD | 9.25 USD |
March 2004 | 2.49 USD | 10.87 USD |
February 2004 | 2.35 USD | 10.26 USD |
January 2004 | 2.38 USD | 10.39 USD |
December 2003 | 2.10 USD | 9.33 USD |
November 2003 | 1.78 USD | 7.90 USD |
October 2003 | 1.69 USD | 7.50 USD |
September 2003 | 1.70 USD | 7.68 USD |
August 2003 | 1.41 USD | 6.37 USD |
July 2003 | 1.33 USD | 6.00 USD |
June 2003 | 1.16 USD | 5.25 USD |
May 2003 | 0.94 USD | 4.25 USD |
April 2003 | 0.61 USD | 2.74 USD |
March 2003 | 0.51 USD | 2.30 USD |
February 2003 | 0.62 USD | 2.81 USD |
January 2003 | 0.61 USD | 2.74 USD |
December 2002 | 0.83 USD | 3.74 USD |
November 2002 | 0.79 USD | 3.57 USD |
October 2002 | 1.03 USD | 4.66 USD |
September 2002 | 1.27 USD | 5.72 USD |
August 2002 | 1.14 USD | 5.15 USD |
July 2002 | 1.38 USD | 6.25 USD |
June 2002 | 1.68 USD | 7.58 USD |
May 2002 | 1.54 USD | 6.95 USD |
April 2002 | 1.33 USD | 6.00 USD |
March 2002 | 1.16 USD | 5.25 USD |
February 2002 | 0.91 USD | 4.10 USD |
January 2002 | 0.98 USD | 4.41 USD |
December 2001 | 1.33 USD | 6.02 USD |
November 2001 | 0.92 USD | 4.15 USD |
October 2001 | 0.71 USD | 3.22 USD |
September 2001 | 0.72 USD | 3.25 USD |
August 2001 | 0.66 USD | 2.98 USD |
July 2001 | 0.68 USD | 3.07 USD |
June 2001 | 0.66 USD | 3.00 USD |
May 2001 | 0.49 USD | 2.20 USD |
April 2001 | 0.39 USD | 1.74 USD |
March 2001 | 0.48 USD | 2.15 USD |
February 2001 | 0.51 USD | 2.30 USD |
January 2001 | 1.00 USD | 4.52 USD |
December 2000 | 0.83 USD | 3.75 USD |
November 2000 | 0.87 USD | 3.94 USD |
October 2000 | 1.27 USD | 5.75 USD |
September 2000 | 1.31 USD | 6.19 USD |
August 2000 | 1.28 USD | 6.06 USD |
July 2000 | 1.27 USD | 6.25 USD |
June 2000 | 0.92 USD | 4.50 USD |
May 2000 | 0.98 USD | 4.81 USD |
April 2000 | 1.25 USD | 6.13 USD |
March 2000 | 1.28 USD | 6.31 USD |
February 2000 | 1.25 USD | 6.13 USD |
January 2000 | 1.58 USD | 7.75 USD |
December 1999 | 2.45 USD | 12.69 USD |
November 1999 | 3.24 USD | 16.75 USD |
October 1999 | 3.83 USD | 19.81 USD |
September 1999 | 3.93 USD | 21.00 USD |
August 1999 | 3.73 USD | 19.94 USD |
July 1999 | 4.30 USD | 23.00 USD |
June 1999 | 4.69 USD | 25.81 USD |
May 1999 | 4.77 USD | 26.25 USD |
April 1999 | 4.73 USD | 26.06 USD |
March 1999 | 4.05 USD | 22.94 USD |
February 1999 | 4.09 USD | 23.13 USD |
January 1999 | 5.10 USD | 28.88 USD |
December 1998 | 5.21 USD | 30.19 USD |
November 1998 | 5.25 USD | 30.38 USD |
October 1998 | 5.35 USD | 31.00 USD |
September 1998 | 5.53 USD | 32.69 USD |
August 1998 | 4.84 USD | 28.63 USD |
July 1998 | 4.97 USD | 29.38 USD |
June 1998 | 5.81 USD | 35.13 USD |
May 1998 | 5.71 USD | 34.50 USD |
April 1998 | 5.75 USD | 34.75 USD |
March 1998 | 5.98 USD | 36.79 USD |
February 1998 | 5.95 USD | 36.61 USD |
January 1998 | 6.11 USD | 37.61 USD |
December 1997 | 5.82 USD | 36.43 USD |
November 1997 | 5.45 USD | 34.14 USD |
October 1997 | 5.42 USD | 33.96 USD |
September 1997 | 5.33 USD | 33.96 USD |
August 1997 | 4.84 USD | 30.83 USD |
July 1997 | 4.85 USD | 30.89 USD |
June 1997 | 4.75 USD | 30.83 USD |
May 1997 | 4.76 USD | 30.89 USD |
April 1997 | 4.45 USD | 28.89 USD |
March 1997 | 4.46 USD | 29.60 USD |
February 1997 | 4.46 USD | 29.60 USD |
January 1997 | 4.48 USD | 29.71 USD |
December 1996 | 4.63 USD | 31.36 USD |
November 1996 | 4.51 USD | 30.54 USD |
October 1996 | 4.23 USD | 28.65 USD |
September 1996 | 4.10 USD | 28.30 USD |
August 1996 | 3.91 USD | 27.00 USD |
July 1996 | 3.86 USD | 26.65 USD |
June 1996 | 3.69 USD | 26.06 USD |
May 1996 | 3.82 USD | 27.00 USD |
April 1996 | 3.74 USD | 26.41 USD |
March 1996 | 3.74 USD | 27.00 USD |
February 1996 | 3.79 USD | 27.36 USD |
January 1996 | 3.71 USD | 26.77 USD |
December 1995 | 3.40 USD | 25.12 USD |
November 1995 | 3.10 USD | 22.88 USD |
October 1995 | 3.24 USD | 23.94 USD |
September 1995 | 3.34 USD | 25.23 USD |
August 1995 | 3.22 USD | 24.29 USD |
July 1995 | 3.25 USD | 24.53 USD |
June 1995 | 3.10 USD | 23.94 USD |
May 1995 | 3.12 USD | 24.05 USD |
April 1995 | 2.92 USD | 22.52 USD |
March 1995 | 2.83 USD | 22.40 USD |
February 1995 | 2.87 USD | 22.76 USD |
January 1995 | 2.90 USD | 22.99 USD |
December 1994 | 2.81 USD | 22.76 USD |
November 1994 | 2.81 USD | 22.76 USD |
October 1994 | 2.82 USD | 22.88 USD |
September 1994 | 2.83 USD | 23.46 USD |
August 1994 | 2.84 USD | 23.58 USD |
July 1994 | 2.84 USD | 23.58 USD |
June 1994 | 2.77 USD | 23.46 USD |
May 1994 | 2.70 USD | 22.88 USD |
April 1994 | 2.59 USD | 21.93 USD |
March 1994 | 2.53 USD | 21.93 USD |
February 1994 | 2.78 USD | 24.17 USD |
January 1994 | 2.76 USD | 23.94 USD |
December 1993 | 2.69 USD | 23.82 USD |
November 1993 | 2.61 USD | 23.11 USD |
October 1993 | 2.66 USD | 23.58 USD |
September 1993 | 2.58 USD | 23.35 USD |
August 1993 | 2.45 USD | 22.17 USD |
July 1993 | 2.25 USD | 20.40 USD |
June 1993 | 2.12 USD | 19.69 USD |
May 1993 | 2.18 USD | 20.16 USD |
April 1993 | 2.21 USD | 20.52 USD |
March 1993 | 2.14 USD | 20.28 USD |
February 1993 | 2.03 USD | 19.22 USD |
January 1993 | 2.11 USD | 20.05 USD |
December 1992 | 2.03 USD | 19.69 USD |
November 1992 | 1.98 USD | 19.22 USD |
October 1992 | 1.88 USD | 18.28 USD |
September 1992 | 1.86 USD | 18.28 USD |
August 1992 | 1.86 USD | 18.28 USD |
OHI
Price: 31.67USD
Dividend Yield: 8.65%
Forward Dividend Yield: 8.46%
Payout Ratio: 273.47%
Dividend Per Share: 2.68 USD
Earnings Per Share: 0.98 USD
P/E Ratio: 31.57
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Healthcare Facilities
Volume: 1.9 million
Ebitda: 191.0 millionMarket Capitalization: 7.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 0.25%
DGR5: 0.77%
DGR10: 4.55%