>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding OHI »    Stock Splits Calendar »
Home Free Dividend Report OHI Dividend History OHI Historical Stock Prices Preferred Stock Newsletter OHI Options Chain OHI Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
OHI Historical Price Range
Date Open High Low Close Volume
08/03/2026 $49.95 $50.19 $48.78 $49.01 1.91M
08/04/2026 $49.01 $49.01 $47.63 $48.74 2.07M
08/05/2026 $48.91 $48.97 $48.21 $48.69 1.81M
08/06/2026 $49.24 $49.29 $48.26 $48.68 1.67M
08/07/2026 $48.51 $48.72 $48.34 $48.46 1.27M
About Omega Healthcare Investors
Omega Healthcare Investors, Inc. is a real estate investment trust (REIT). Co. operates through a single segment, which invests in healthcare-related real estate properties located in the U.S. and the United Kingdom. Its core business is to provide financing and capital to the long-term healthcare industry with a particular focus on skilled nursing facilities (SNFs), assisted living facilities (ALFs), and to a lesser extent, independent living facilities (ILFs), rehabilitation and acute care facilities (specialty facilities) and medical office buildings (MOBs). Its core portfolio consists of its long-term leases and real estate loans with healthcare operating companies and affiliates.
OHI historical stock prices picture
Omega Healthcare Investors (OHI) has the following price history information. Looking back at OHI historical stock prices for the last five trading days, on August 03, 2026, OHI opened at $49.95, traded as high as $50.19 and as low as $48.78, and closed at $49.01. Trading volume was a total of 1.91M shares. On August 04, 2026, OHI opened at $49.01, traded as high as $49.01 and as low as $47.63, and closed at $48.74. Trading volume was a total of 2.07M shares. On August 05, 2026, OHI opened at $48.91, traded as high as $48.97 and as low as $48.21, and closed at $48.69. Trading volume was a total of 1.81M shares. On August 06, 2026, OHI opened at $49.24, traded as high as $49.29 and as low as $48.26, and closed at $48.68. Trading volume was a total of 1.67M shares. On August 07, 2026, OHI opened at $48.51, traded as high as $48.72 and as low as $48.34, and closed at $48.46. Trading volume was a total of 1.27M shares.

OHI Historical Stock Prices By Date:

OHI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Omega Healthcare Investors shares, starting with a $10,000 purchase of OHI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 08/10/2016
End date: 08/07/2026
Start price/share: $37.14
End price/share: $48.46
Starting shares: 269.25
Ending shares: 593.38
Dividends reinvested/share: $26.54
Total return: 187.55%
Average Annual Total Return: 11.14%
Starting investment: $10,000.00
Ending investment: $28,746.06
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 08/10/2016
End date: 08/07/2026
Start price/share: $37.14
End price/share: $48.46
Dividends collected/share: $26.54
Total return: 101.94%
Average Annual Total Return: 7.28%
Starting investment: $10,000.00
Ending investment: $20,188.50
Years: 10.00
OHI Historical Closing Prices
Date Close
08/03/2026$49.01
08/04/2026$48.74
08/05/2026$48.69
08/06/2026$48.68
08/07/2026$48.46
Financials Historical Prices
OHI is categorized under the Financials sector; below are some other companies in the same sector:

OIA Historical Stock Prices
OIH Historical Stock Prices
OKSB Historical Stock Prices
OLBK Historical Stock Prices
OLP Historical Stock Prices
OLY Historical Stock Prices
OMF Historical Stock Prices
ONB Historical Stock Prices
ONDK Historical Stock Prices
ONEK Historical Stock Prices

Also explore: OHI shares outstanding history

Email EnvelopeFree OHI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

OHI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.