NYSE · OHI · stock
Omega Healthcare Investors INC (OHI) stock price history
Every NYSE trading session of Omega Healthcare Investors INC from Aug 7, 1992 to Sep 28, 2026: 8,594 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OHI adjusted close, 1992 to 2026
- $51.72
- All time high, 2026
- $51.92
- 52 week high, $37.52 low
- 8,594
- Daily sessions since 1992
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1992 to 2026 series and minute bars.
OHI key facts
- Omega Healthcare Investors INC (OHI) closed at $46.68 on Sep 28, 2026 on NYSE.
- OHI's all time high close is $51.72, set on Jul 24, 2026; its all time low close is $0.2864 on May 7, 2001.
- OHI's 52 week range is $37.52 to $51.92.
- OHI returned +16.7% over the year to Sep 28, 2026 and +124.9% over five years.
- Over ten years OHI returned +177%, +10.7% a year compounded.
- OHI's deepest drawdown was -94.6% from Apr 14, 1998 to May 7, 2001.
- DataCedar holds 8,594 daily sessions of OHI history from Aug 7, 1992 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
OHI price chart, 1992 to 2026
OHI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | -2.9% |
| 6 months | +6.3% |
| Year to date | +7.2% |
| 1 year | +16.7% |
| 3 years | +70.8% |
| 5 years | +124.9% |
| 10 years | +176.6% |
| Since Aug 7, 1992 | +2,608% |
| Compound annual growth, 34.1 years | +10.1% |
OHI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $51.72 on Jul 24, 2026
- All time low close
- $0.2864 on May 7, 2001
- 52 week high
- $51.92 on Jul 24, 2026
- 52 week low
- $37.52 on Oct 29, 2025
- Deepest drawdown
- -94.6% from Apr 14, 1998 to May 7, 2001, recovered Aug 5, 2009
- Best single session
- +49.8% on Mar 19, 2020
- Worst single session
- -34.1% on Feb 1, 2001
- Volatility, 1 year annualised
- 20.8%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1992
- 27.1×
- Best calendar year
- 2003, +154%
- Worst calendar year
- 2000, -66%
OHI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1992 starts on Aug 7, 1992; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $42.91 | $51.92 | $40.96 | $46.68 | +8.4% | 385.5M | 185 |
| 2025 | $34.24 | $45.02 | $32.33 | $43.06 | +25.5% | 543.7M | 250 |
| 2024 | $25.53 | $39.60 | $23.60 | $34.30 | +33.6% | 429.9M | 252 |
| 2023 | $21.29 | $28.53 | $20.02 | $25.68 | +19.9% | 503.2M | 250 |
| 2022 | $20.75 | $25.30 | $18.22 | $21.42 | +3.5% | 605.6M | 251 |
| 2021 | $23.73 | $26.18 | $18.92 | $20.69 | -12.1% | 579.3M | 252 |
| 2020 | $25.39 | $27.38 | $8.07 | $23.53 | -6.8% | 540.4M | 253 |
| 2019 | $18.86 | $26.43 | $18.59 | $25.25 | +29.0% | 430.3M | 252 |
| 2018 | $13.97 | $21.35 | $12.95 | $19.57 | +40.1% | 498.4M | 251 |
| 2017 | $14.80 | $16.97 | $13.41 | $13.97 | -4.7% | 549.8M | 251 |
| 2016 | $15.23 | $17.53 | $11.98 | $14.66 | -4.0% | 464.2M | 252 |
| 2015 | $16.27 | $18.75 | $13.75 | $15.27 | -5.3% | 406.7M | 252 |
| 2014 | $11.62 | $16.80 | $11.43 | $16.12 | +38.7% | 302.3M | 252 |
| 2013 | $9.03 | $14.55 | $8.86 | $11.62 | +32.6% | 323.2M | 252 |
| 2012 | $6.73 | $9.01 | $6.48 | $8.76 | +33.0% | 225.8M | 250 |
| 2011 | $7.13 | $7.93 | $4.79 | $6.59 | -7.1% | 231.3M | 252 |
| 2010 | $5.85 | $7.55 | $5.12 | $7.09 | +22.9% | 248.8M | 252 |
| 2009 | $4.30 | $5.95 | $3.12 | $5.76 | +31.7% | 335.4M | 252 |
| 2008 | $4.09 | $5.30 | $2.55 | $4.38 | +7.0% | 168.5M | 253 |
| 2007 | $4.26 | $4.64 | $2.95 | $4.09 | -3.2% | 97.4M | 251 |
| 2006 | $2.82 | $4.29 | $2.57 | $4.22 | +50.8% | 66M | 251 |
| 2005 | $2.46 | $3.11 | $2.18 | $2.80 | +14.5% | 60.2M | 252 |
| 2004 | $1.80 | $2.69 | $1.67 | $2.45 | +35.7% | 61.8M | 252 |
| 2003 | $0.7244 | $1.82 | $0.4191 | $1.80 | +154.2% | 22.6M | 252 |
| 2002 | $1.15 | $1.45 | $0.6163 | $0.7093 | -37.9% | 28.1M | 252 |
| 2001 | $0.7111 | $1.19 | $0.2560 | $1.14 | +60.5% | 21.5M | 248 |
| 2000 | $2.16 | $2.30 | $0.5808 | $0.7111 | -66.2% | 27.9M | 252 |
| 1999 | $4.47 | $4.51 | $2.05 | $2.10 | -52.9% | 20.3M | 252 |
| 1998 | $4.96 | $5.38 | $3.77 | $4.47 | -10.3% | 12.1M | 252 |
| 1997 | $3.95 | $5.00 | $3.68 | $4.98 | +25.6% | 11.8M | 253 |
| 1996 | $2.93 | $3.99 | $2.88 | $3.96 | +36.1% | 9.3M | 254 |
| 1995 | $2.39 | $2.94 | $2.34 | $2.91 | +21.3% | 8.5M | 252 |
| 1994 | $2.28 | $2.53 | $2.08 | $2.40 | +4.4% | 7M | 252 |
| 1993 | $1.73 | $2.32 | $1.67 | $2.30 | +32.4% | 4M | 253 |
| 1992 | $1.72 | $1.75 | $1.53 | $1.74 | n/a | 2.5M | 102 |
OHI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $46.68 | +2.1% |
| August 2026 | $45.72 | -8.5% |
| July 2026 | $49.95 | +4.8% |
| June 2026 | $47.68 | +2.0% |
| May 2026 | $46.76 | +1.0% |
| April 2026 | $46.30 | +7.2% |
| March 2026 | $43.20 | -9.2% |
| February 2026 | $47.58 | +11.7% |
| January 2026 | $42.61 | -1.0% |
| December 2025 | $43.06 | -3.4% |
| November 2025 | $44.60 | +11.0% |
| October 2025 | $40.17 | -0.5% |
About the OHI data
Daily bars. 8,594 sessions from Aug 7, 1992 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 7, 1992, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OHI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
OHI share price history
