Omega Healthcare Investors, Inc.
OHINYSEReal Estate● Active
$44.17
$-0.30(-0.67%)
Market Cap$13.2B
P/E Ratio—
52W High$49.33
52W Low$35.7
Omega Healthcare Investors, Inc.（OHI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ohi · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$49.33
May 20, 2026
-10.2% from here
5-Year Low5Y
$24.81
May 2, 2022
+78.5% from low
IPO Priceadj.
$19.78
Aug 7, 1992
+123.9% since IPO
1 Year Ago
$36.77
Jun 9, 2025
+20.5% in 1Y
5 Years Ago
$36.69
Jun 8, 2021
+20.7% in 5Y
10 Years Ago
$33.09
Jun 8, 2016
+33.9% in 10Y
Historical Price Data · OHI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $43.65 | $45.16 | $43.59 | $44.47 | $44.47 | 3.6M | +1.88% |
| Jun 4, 2026 | $44.63 | $44.92 | $43.15 | $43.67 | $43.67 | 2.4M | -2.15% |
| Jun 3, 2026 | $44.48 | $45.13 | $44.04 | $44.05 | $44.05 | 2.1M | -0.97% |
| Jun 2, 2026 | $45.27 | $45.67 | $44.71 | $44.81 | $44.81 | 2.9M | -1.02% |
| Jun 1, 2026 | $46.53 | $46.84 | $45.37 | $45.38 | $45.38 | 2.2M | -2.47% |
| May 29, 2026 | $47.10 | $47.10 | $46.40 | $46.76 | $46.76 | 3.1M | -0.72% |
| May 28, 2026 | $47.81 | $47.86 | $46.78 | $47.04 | $47.04 | 1.9M | -1.61% |
| May 27, 2026 | $48.20 | $48.29 | $47.57 | $47.73 | $47.73 | 2.6M | -0.98% |
| May 26, 2026 | $48.00 | $48.59 | $47.80 | $48.34 | $48.34 | 2.1M | +0.71% |
| May 22, 2026 | $47.91 | $48.17 | $47.36 | $47.90 | $47.90 | 2.0M | -0.02% |
| May 21, 2026 | $48.93 | $48.97 | $48.17 | $48.26 | $48.26 | 1.6M | -1.37% |
| May 20, 2026 | $48.74 | $49.33 | $48.57 | $48.99 | $48.99 | 2.0M | +0.51% |
| May 19, 2026 | $48.36 | $48.93 | $48.11 | $48.74 | $48.74 | 2.1M | +0.79% |
| May 18, 2026 | $47.45 | $48.38 | $47.45 | $48.32 | $48.32 | 1.9M | +1.83% |
| May 15, 2026 | $48.07 | $48.14 | $47.24 | $47.33 | $47.33 | 3.4M | -1.54% |
| May 14, 2026 | $48.20 | $48.29 | $47.63 | $47.93 | $47.93 | 2.7M | -0.56% |
| May 13, 2026 | $47.67 | $48.03 | $47.00 | $48.00 | $48.00 | 2.9M | +0.69% |
| May 12, 2026 | $47.16 | $47.74 | $46.82 | $47.65 | $47.65 | 1.9M | +1.04% |
| May 11, 2026 | $47.50 | $47.81 | $46.94 | $47.01 | $47.01 | 1.9M | -1.03% |
| May 8, 2026 | $46.40 | $47.28 | $46.37 | $47.19 | $47.19 | 1.8M | +1.70% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · OHI
Jan 1 → Dec 31 · 6 years2026+0.7%$44.18 → $44.47
+0.7%
2025+17.4%$37.78 → $44.34
+17.4%
2024+24.2%$30.48 → $37.85
+24.2%
2023+10.4%$27.78 → $30.66
+10.4%
2022-5.8%$29.67 → $27.95
-5.8%
2021-20.1%$37.05 → $29.59
-20.1%
Best Year2024 · +24.2%
Worst Year2021 · -20.1%
Positive Years4 / 6
Avg Annual Return+4.4%
6Y Total Return+20.0%
6Y CAGR~+3.1% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$206.34+0.00%
Mkt Cap $145.7B
Prologis, Inc.
PLD
$144.10+0.00%
Mkt Cap $134.3B
Equinix, Inc.
EQIX
$1,078.58+0.00%
Mkt Cap $106.4B
American Tower Corporation
AMT
$191.61+0.00%
Mkt Cap $89.3B
Simon Property Group, Inc.
SPG
$210.03+0.00%
Mkt Cap $68.1B
Digital Realty Trust, Inc.
DLR
$186.25+0.00%
Mkt Cap $65.4B
Realty Income Corporation
O
$60.60+0.00%
Mkt Cap $56.5B
Public Storage
PSA
$308.55+0.00%
Mkt Cap $54.2B
Crown Castle Inc.
CCI
$93.18+0.00%
Mkt Cap $40.7B
Ventas, Inc.
VTR
$81.25+0.00%
Mkt Cap $39.5BWhat If You Invested in OHI?
If you invested $1,000 in OHI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,339
Total Return+33.9%
CAGR~+3.0% / yr
Profit+$339
Based on Jun 8, 2016 · $33.09Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Omega Healthcare Investors, Inc.（OHI）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $44.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OHI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OHI 历史股价FMP 日线复权 OHLCV