Omega Healthcare Investors, Inc. ( OHI) - Price History
Monthly price history for OHI (Omega Healthcare Investors, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $47.37 | $47.37 |
| August 2026 | $45.72 | $45.72 |
| July 2026 | $49.95 | $50.63 |
| June 2026 | $47.04 | $47.68 |
| May 2026 | $46.13 | $46.76 |
| April 2026 | $45.68 | $46.97 |
| March 2026 | $42.62 | $43.82 |
| February 2026 | $46.94 | $48.27 |
| January 2026 | $42.04 | $43.88 |
| December 2025 | $42.48 | $44.34 |
| November 2025 | $44 | $45.92 |
| October 2025 | $39.63 | $42.03 |
| September 2025 | $39.81 | $42.22 |
| August 2025 | $40.14 | $42.57 |
| July 2025 | $36.06 | $38.90 |
| June 2025 | $33.98 | $36.65 |
| May 2025 | $34.30 | $37 |
| April 2025 | $35.54 | $39.05 |
| March 2025 | $34.66 | $38.08 |
| February 2025 | $33.53 | $36.84 |
| January 2025 | $33.14 | $37.06 |
| December 2024 | $33.84 | $37.85 |
| November 2024 | $36.31 | $40.61 |
| October 2024 | $37.36 | $42.47 |
| September 2024 | $35.80 | $40.70 |
| August 2024 | $34.78 | $39.54 |
| July 2024 | $31.46 | $36.40 |
| June 2024 | $29.60 | $34.25 |
| May 2024 | $27.94 | $32.33 |
| April 2024 | $26.28 | $30.41 |
| March 2024 | $26.78 | $31.67 |
| February 2024 | $26.32 | $31.12 |
| January 2024 | $23.97 | $29 |
| December 2023 | $25.34 | $30.66 |
| November 2023 | $26.24 | $31.75 |
| October 2023 | $27.35 | $33.10 |
| September 2023 | $26.85 | $33.16 |
| August 2023 | $25.76 | $31.82 |
| July 2023 | $25.83 | $31.90 |
| June 2023 | $24.33 | $30.69 |
| May 2023 | $23.63 | $29.81 |
| April 2023 | $21.21 | $26.76 |
| March 2023 | $21.19 | $27.41 |
| February 2023 | $20.71 | $26.79 |
| January 2023 | $22.25 | $29.44 |
| December 2022 | $21.13 | $27.95 |
| November 2022 | $22.89 | $30.28 |
| October 2022 | $24.02 | $31.78 |
| September 2022 | $21.83 | $29.49 |
| August 2022 | $24.18 | $32.66 |
| July 2022 | $22.95 | $31 |
| June 2022 | $20.42 | $28.19 |
| May 2022 | $21.57 | $29.77 |
| April 2022 | $18.46 | $25.48 |
| March 2022 | $22.02 | $31.16 |
| February 2022 | $19.90 | $28.17 |
| January 2022 | $21.72 | $31.48 |
| December 2021 | $20.41 | $29.59 |
| November 2021 | $19.28 | $27.94 |
| October 2021 | $19.80 | $29.36 |
| September 2021 | $20.20 | $29.96 |
| August 2021 | $22.61 | $33.53 |
| July 2021 | $24.47 | $36.28 |
| June 2021 | $24.04 | $36.29 |
| May 2021 | $24.25 | $36.62 |
| April 2021 | $25.17 | $38 |
| March 2021 | $23.84 | $36.63 |
| February 2021 | $24.17 | $37.14 |
| January 2021 | $23.15 | $36.22 |
| December 2020 | $23.21 | $36.32 |
| November 2020 | $22.51 | $35.22 |
| October 2020 | $18.41 | $28.81 |
| September 2020 | $18.70 | $29.94 |
| August 2020 | $19.35 | $30.97 |
| July 2020 | $20.23 | $32.38 |
| June 2020 | $18.20 | $29.73 |
| May 2020 | $19.06 | $31.14 |
| April 2020 | $17.84 | $29.15 |
| March 2020 | $15.86 | $26.54 |
| February 2020 | $23.66 | $39.60 |
| January 2020 | $25.06 | $41.95 |
| December 2019 | $24.91 | $42.35 |
| November 2019 | $24.72 | $42.03 |
| October 2019 | $25.90 | $44.04 |
| September 2019 | $24.21 | $41.79 |
| August 2019 | $23.56 | $40.68 |
| July 2019 | $21.03 | $36.30 |
| June 2019 | $20.91 | $36.75 |
| May 2019 | $20.27 | $35.62 |
| April 2019 | $20.14 | $35.39 |
| March 2019 | $21.31 | $38.15 |
| February 2019 | $20.05 | $35.90 |
| January 2019 | $22.45 | $40.19 |
| December 2018 | $19.31 | $35.15 |
| November 2018 | $20.84 | $37.94 |
| October 2018 | $18.32 | $33.35 |
| September 2018 | $17.64 | $32.77 |
| August 2018 | $17.80 | $33.05 |
| July 2018 | $15.99 | $29.69 |
| June 2018 | $16.32 | $31 |
| May 2018 | $16.14 | $30.65 |
| April 2018 | $13.68 | $25.98 |
| March 2018 | $13.87 | $27.04 |
| February 2018 | $13.07 | $25.48 |
| January 2018 | $13.87 | $27.04 |
| December 2017 | $13.79 | $27.54 |
| November 2017 | $13.44 | $26.85 |
| October 2017 | $14.45 | $28.86 |
| September 2017 | $15.65 | $31.91 |
| August 2017 | $15.63 | $31.87 |
| July 2017 | $15.49 | $31.59 |
| June 2017 | $15.87 | $33.02 |
| May 2017 | $15.05 | $31.32 |
| April 2017 | $15.86 | $33 |
| March 2017 | $15.56 | $32.99 |
| February 2017 | $15.40 | $32.64 |
| January 2017 | $15.13 | $32.07 |
| December 2016 | $14.47 | $31.26 |
| November 2016 | $13.63 | $29.46 |
| October 2016 | $14.73 | $31.83 |
| September 2016 | $16.10 | $35.45 |
| August 2016 | $16.44 | $36.20 |
| July 2016 | $15.66 | $34.50 |
| June 2016 | $15.14 | $33.95 |
| May 2016 | $14.24 | $31.92 |
| April 2016 | $15.06 | $33.77 |
| March 2016 | $15.48 | $35.30 |
| February 2016 | $14.06 | $32.06 |
| January 2016 | $13.91 | $31.71 |
| December 2015 | $15.06 | $34.98 |
| November 2015 | $14.83 | $34.44 |
| October 2015 | $14.87 | $34.52 |
| September 2015 | $14.90 | $35.15 |
| August 2015 | $14.32 | $33.78 |
| July 2015 | $15.37 | $36.26 |
| June 2015 | $14.33 | $34.33 |
| May 2015 | $15.04 | $36.03 |
| April 2015 | $15.07 | $36.09 |
| March 2015 | $16.86 | $40.57 |
| February 2015 | $16.50 | $40.06 |
| January 2015 | $18.06 | $43.86 |
| December 2014 | $15.90 | $39.07 |
| November 2014 | $15.55 | $38.22 |
| October 2014 | $15.53 | $38.16 |
| September 2014 | $13.73 | $34.19 |
| August 2014 | $15.13 | $37.67 |
| July 2014 | $14.67 | $36.54 |
| June 2014 | $14.60 | $36.86 |
| May 2014 | $14.62 | $36.89 |
| April 2014 | $13.78 | $34.78 |
| March 2014 | $13.09 | $33.52 |
| February 2014 | $12.48 | $31.96 |
| January 2014 | $12.48 | $31.94 |
| December 2013 | $11.46 | $29.80 |
| November 2013 | $12.58 | $32.69 |
| October 2013 | $12.79 | $33.24 |
| September 2013 | $11.33 | $29.87 |
| August 2013 | $10.77 | $28.40 |
| July 2013 | $12.07 | $31.83 |
| June 2013 | $11.60 | $31.02 |
| May 2013 | $12.12 | $32.41 |
| April 2013 | $12.29 | $32.87 |
| March 2013 | $11.19 | $30.36 |
| February 2013 | $10.32 | $27.99 |
| January 2013 | $9.42 | $25.56 |
| December 2012 | $8.64 | $23.85 |
| November 2012 | $8.30 | $22.92 |
| October 2012 | $8.31 | $22.94 |
| September 2012 | $8.08 | $22.73 |
| August 2012 | $8.54 | $24.02 |
| July 2012 | $8.62 | $24.24 |
| June 2012 | $7.86 | $22.50 |
| May 2012 | $7.37 | $21.11 |
| April 2012 | $7.48 | $21.41 |
| March 2012 | $7.28 | $21.26 |
| February 2012 | $6.98 | $20.37 |
| January 2012 | $7.14 | $20.84 |
| December 2011 | $6.50 | $19.35 |
| November 2011 | $6.02 | $17.93 |
| October 2011 | $5.96 | $17.76 |
| September 2011 | $5.23 | $15.93 |
| August 2011 | $5.96 | $18.15 |
| July 2011 | $6.45 | $19.64 |
| June 2011 | $6.76 | $21.01 |
| May 2011 | $6.85 | $21.29 |
| April 2011 | $7.39 | $22.96 |
| March 2011 | $7.08 | $22.34 |
| February 2011 | $7.59 | $23.97 |
| January 2011 | $7.06 | $22.28 |
| December 2010 | $6.99 | $22.44 |
| November 2010 | $6.58 | $21.11 |
| October 2010 | $7.16 | $23 |
| September 2010 | $6.88 | $22.45 |
| August 2010 | $6.58 | $21.45 |
| July 2010 | $6.74 | $21.98 |
| June 2010 | $6.02 | $19.93 |
| May 2010 | $6 | $19.86 |
| April 2010 | $6.04 | $20.02 |
| March 2010 | $5.79 | $19.49 |
| February 2010 | $5.64 | $18.97 |
| January 2010 | $5.56 | $18.71 |
| December 2009 | $5.69 | $19.45 |
| November 2009 | $5.29 | $18.09 |
| October 2009 | $4.43 | $15.16 |
| September 2009 | $4.59 | $16.02 |
| August 2009 | $4.84 | $16.91 |
| July 2009 | $4.79 | $16.71 |
| June 2009 | $4.37 | $15.52 |
| May 2009 | $4.49 | $15.97 |
| April 2009 | $4.42 | $15.72 |
| March 2009 | $3.88 | $14.08 |
| February 2009 | $3.62 | $13.13 |
| January 2009 | $4.04 | $14.63 |
| December 2008 | $4.32 | $15.97 |
| November 2008 | $3.58 | $13.24 |
| October 2008 | $4.08 | $15.07 |
| September 2008 | $5.20 | $19.66 |
| August 2008 | $4.72 | $17.84 |
| July 2008 | $4.57 | $17.27 |
| June 2008 | $4.33 | $16.65 |
| May 2008 | $4.63 | $17.82 |
| April 2008 | $4.55 | $17.50 |
| March 2008 | $4.44 | $17.36 |
| February 2008 | $4.34 | $16.96 |
| January 2008 | $4.18 | $16.35 |
| December 2007 | $4.04 | $16.05 |
| November 2007 | $4.07 | $16.17 |
| October 2007 | $4.21 | $16.73 |
| September 2007 | $3.84 | $15.53 |
| August 2007 | $3.68 | $14.89 |
| July 2007 | $3.20 | $12.93 |
| June 2007 | $3.84 | $15.83 |
| May 2007 | $4.17 | $17.21 |
| April 2007 | $4.07 | $16.80 |
| March 2007 | $4.09 | $17.15 |
| February 2007 | $4.30 | $18.04 |
| January 2007 | $4.33 | $18.13 |
| December 2006 | $4.17 | $17.72 |
| November 2006 | $4.17 | $17.72 |
| October 2006 | $3.91 | $16.88 |
| September 2006 | $3.48 | $15.01 |
| August 2006 | $3.42 | $14.77 |
| July 2006 | $3.10 | $13.36 |
| June 2006 | $3.01 | $13.22 |
| May 2006 | $2.81 | $12.33 |
| April 2006 | $2.91 | $12.79 |
| March 2006 | $3.13 | $14.02 |
| February 2006 | $2.89 | $12.94 |
| January 2006 | $2.93 | $13.11 |
| December 2005 | $2.76 | $12.59 |
| November 2005 | $2.64 | $12.02 |
| October 2005 | $2.70 | $12.29 |
| September 2005 | $3 | $13.92 |
| August 2005 | $2.86 | $13.28 |
| July 2005 | $3.01 | $13.95 |
| June 2005 | $2.73 | $12.86 |
| May 2005 | $2.54 | $11.95 |
| April 2005 | $2.38 | $11.22 |
| March 2005 | $2.29 | $10.98 |
| February 2005 | $2.40 | $11.50 |
| January 2005 | $2.34 | $11.22 |
| December 2004 | $2.41 | $11.80 |
| November 2004 | $2.56 | $12.51 |
| October 2004 | $2.31 | $11.27 |
| September 2004 | $2.16 | $10.76 |
| August 2004 | $2.05 | $10.20 |
| July 2004 | $1.96 | $9.75 |
| June 2004 | $1.98 | $10.04 |
| May 2004 | $1.89 | $9.58 |
| April 2004 | $1.83 | $9.25 |
| March 2004 | $2.10 | $10.87 |
| February 2004 | $1.99 | $10.26 |
| January 2004 | $2.01 | $10.39 |
| December 2003 | $1.78 | $9.33 |
| November 2003 | $1.51 | $7.90 |
| October 2003 | $1.43 | $7.50 |
| September 2003 | $1.44 | $7.68 |
| August 2003 | $1.19 | $6.37 |
| July 2003 | $1.12 | $6 |
| June 2003 | $0.98 | $5.25 |
| May 2003 | $0.80 | $4.25 |
| April 2003 | $0.51 | $2.74 |
| March 2003 | $0.43 | $2.30 |
| February 2003 | $0.53 | $2.81 |
| January 2003 | $0.51 | $2.74 |
| December 2002 | $0.70 | $3.74 |
| November 2002 | $0.67 | $3.57 |
| October 2002 | $0.87 | $4.66 |
| September 2002 | $1.07 | $5.72 |
| August 2002 | $0.96 | $5.15 |
| July 2002 | $1.17 | $6.25 |
| June 2002 | $1.42 | $7.58 |
| May 2002 | $1.30 | $6.95 |
| April 2002 | $1.12 | $6 |
| March 2002 | $0.98 | $5.25 |
| February 2002 | $0.77 | $4.10 |
| January 2002 | $0.82 | $4.41 |
| December 2001 | $1.13 | $6.02 |
| November 2001 | $0.78 | $4.15 |
| October 2001 | $0.60 | $3.22 |
| September 2001 | $0.61 | $3.25 |
| August 2001 | $0.56 | $2.98 |
| July 2001 | $0.57 | $3.07 |
| June 2001 | $0.56 | $3 |
| May 2001 | $0.41 | $2.20 |
| April 2001 | $0.33 | $1.74 |
| March 2001 | $0.40 | $2.15 |
| February 2001 | $0.43 | $2.30 |
| January 2001 | $0.85 | $4.52 |
| December 2000 | $0.70 | $3.75 |
| November 2000 | $0.74 | $3.94 |
| October 2000 | $1.08 | $5.75 |
| September 2000 | $1.11 | $6.19 |
| August 2000 | $1.08 | $6.06 |
| July 2000 | $1.08 | $6.25 |
| June 2000 | $0.77 | $4.50 |
| May 2000 | $0.83 | $4.81 |
| April 2000 | $1.05 | $6.12 |
| March 2000 | $1.09 | $6.31 |
| February 2000 | $1.05 | $6.12 |
| January 2000 | $1.33 | $7.75 |
| December 1999 | $2.08 | $12.69 |
| November 1999 | $2.74 | $16.75 |
| October 1999 | $3.24 | $19.81 |
| September 1999 | $3.32 | $21 |
| August 1999 | $3.15 | $19.94 |
| July 1999 | $3.64 | $23 |
| June 1999 | $3.96 | $25.81 |
| May 1999 | $4.03 | $26.25 |
| April 1999 | $4 | $26.06 |
| March 1999 | $3.43 | $22.94 |
| February 1999 | $3.46 | $23.12 |
| January 1999 | $4.32 | $28.88 |
| December 1998 | $4.41 | $30.19 |
| November 1998 | $4.44 | $30.38 |
| October 1998 | $4.53 | $31 |
| September 1998 | $4.67 | $32.69 |
| August 1998 | $4.09 | $28.62 |
| July 1998 | $4.20 | $29.38 |
| June 1998 | $4.92 | $35.12 |
| May 1998 | $4.83 | $34.50 |
| April 1998 | $4.86 | $34.75 |
| March 1998 | $5.05 | $36.79 |
| February 1998 | $5.03 | $36.61 |
| January 1998 | $5.17 | $37.61 |
| December 1997 | $4.92 | $36.43 |
| November 1997 | $4.61 | $34.14 |
| October 1997 | $4.59 | $33.96 |
| September 1997 | $4.51 | $33.96 |
| August 1997 | $4.09 | $30.83 |
| July 1997 | $4.10 | $30.89 |
| June 1997 | $4.01 | $30.83 |
| May 1997 | $4.02 | $30.89 |
| April 1997 | $3.76 | $28.89 |
| March 1997 | $3.77 | $29.60 |
| February 1997 | $3.77 | $29.60 |
| January 1997 | $3.79 | $29.71 |
| December 1996 | $3.92 | $31.36 |
| November 1996 | $3.81 | $30.54 |
| October 1996 | $3.58 | $28.65 |
| September 1996 | $3.46 | $28.30 |
| August 1996 | $3.30 | $27 |
| July 1996 | $3.26 | $26.65 |
| June 1996 | $3.12 | $26.06 |
| May 1996 | $3.23 | $27 |
| April 1996 | $3.16 | $26.41 |
| March 1996 | $3.16 | $27 |
| February 1996 | $3.20 | $27.36 |
| January 1996 | $3.14 | $26.77 |
| December 1995 | $2.88 | $25.12 |
| November 1995 | $2.62 | $22.88 |
| October 1995 | $2.74 | $23.94 |
| September 1995 | $2.82 | $25.23 |
| August 1995 | $2.72 | $24.29 |
| July 1995 | $2.75 | $24.52 |
| June 1995 | $2.62 | $23.94 |
| May 1995 | $2.61 | $24.05 |
| April 1995 | $2.45 | $22.52 |
| March 1995 | $2.38 | $22.40 |
| February 1995 | $2.41 | $22.76 |
| January 1995 | $2.44 | $22.99 |
| December 1994 | $2.36 | $22.76 |
| November 1994 | $2.36 | $22.76 |
| October 1994 | $2.37 | $22.88 |
| September 1994 | $2.37 | $23.46 |
| August 1994 | $2.38 | $23.58 |
| July 1994 | $2.38 | $23.58 |
| June 1994 | $2.32 | $23.46 |
| May 1994 | $2.26 | $22.88 |
| April 1994 | $2.17 | $21.93 |
| March 1994 | $2.12 | $21.93 |
| February 1994 | $2.34 | $24.17 |
| January 1994 | $2.31 | $23.94 |
| December 1993 | $2.26 | $23.82 |
| November 1993 | $2.19 | $23.11 |
| October 1993 | $2.23 | $23.58 |
| September 1993 | $2.16 | $23.35 |
| August 1993 | $2.05 | $22.17 |
| July 1993 | $1.89 | $20.40 |
| June 1993 | $1.78 | $19.69 |
| May 1993 | $1.83 | $20.16 |
| April 1993 | $1.86 | $20.52 |
| March 1993 | $1.80 | $20.28 |
| February 1993 | $1.70 | $19.22 |
| January 1993 | $1.78 | $20.04 |
| December 1992 | $1.70 | $19.69 |
| November 1992 | $1.66 | $19.22 |
| October 1992 | $1.58 | $18.28 |
| September 1992 | $1.56 | $18.28 |
| August 1992 | $1.56 | $18.28 |
OHI
Price: $47.37
52 week price:
Dividend Yield: 5.80%
5-year range yield:
Forward Dividend Yield: 5.79%
Payout Ratio: 203.03%
Payout Ratio Range:
Dividend Per Share: 2.72 USD
Earnings Per Share: 2.81 USD
P/E Ratio: 17.35
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Healthcare Facilities
Country: United States
Volume: 1.9 million
Ebitda: 191.0 millionMarket Capitalization: 13.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR10: 2.33%
DGR20: 6.23%