Omega Healthcare Investors Inc (OHI) stock
OHINYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 12/3010% below fair value
$46.98+0.14 (+0.30%)
Close on Oct 30, 2026Market cap $14.24BP/E 17.0Yield 5.70%
Price history
Omega Healthcare Investors share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$46.98
+0.30% on the day
52-week range
$39.38 – $52.39
-10.3% from the high
Change over 52 weeks
+17.8%
From $39.87 on Oct 30, 2025
Average volume
1.91M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $47.26 | $47.49 | $46.81 | $46.98 | +0.30% | 2,333,063 |
| Oct 29, 2026 | $46.14 | $47.05 | $45.96 | $46.84 | +2.63% | 2,059,964 |
| Oct 28, 2026 | $45.68 | $46.00 | $45.05 | $45.64 | -1.06% | 3,270,341 |
| Oct 27, 2026 | $46.75 | $46.75 | $45.94 | $46.13 | -1.87% | 1,906,521 |
| Oct 26, 2026 | $46.40 | $47.29 | $46.30 | $47.01 | +1.69% | 2,033,767 |
| Oct 23, 2026 | $46.49 | $46.85 | $45.89 | $46.23 | -0.15% | 1,862,698 |
| Oct 22, 2026 | $44.92 | $46.42 | $44.86 | $46.30 | +4.16% | 2,011,493 |
| Oct 21, 2026 | $45.59 | $45.64 | $44.36 | $44.45 | -2.41% | 1,699,823 |
| Oct 20, 2026 | $45.22 | $45.87 | $45.07 | $45.55 | +1.47% | 1,607,384 |
| Oct 19, 2026 | $45.37 | $45.59 | $44.88 | $44.89 | -1.64% | 1,315,618 |
| Oct 16, 2026 | $45.62 | $46.01 | $45.20 | $45.64 | +0.24% | 1,233,209 |
| Oct 15, 2026 | $45.70 | $46.20 | $45.34 | $45.53 | +0.98% | 1,374,617 |
| Oct 14, 2026 | $45.29 | $45.55 | $44.89 | $45.09 | -0.29% | 1,351,578 |
| Oct 13, 2026 | $45.57 | $45.76 | $44.88 | $45.22 | +0.11% | 1,169,957 |
| Oct 12, 2026 | $44.45 | $45.21 | $44.28 | $45.17 | +1.71% | 1,350,063 |
| Oct 9, 2026 | $44.10 | $44.67 | $44.08 | $44.41 | +0.61% | 1,379,610 |
| Oct 8, 2026 | $43.72 | $44.31 | $43.45 | $44.14 | +0.89% | 2,161,402 |
| Oct 7, 2026 | $44.82 | $44.99 | $43.74 | $43.75 | -2.28% | 1,948,090 |
| Oct 6, 2026 | $45.34 | $45.56 | $44.46 | $44.77 | -1.30% | 3,135,176 |
| Oct 5, 2026 | $46.05 | $46.24 | $45.25 | $45.36 | -0.79% | 3,865,336 |
| Oct 2, 2026 | $45.25 | $45.98 | $44.91 | $45.72 | +1.08% | 2,282,102 |
| Oct 1, 2026 | $46.19 | $46.19 | $45.15 | $45.23 | -2.33% | 1,733,287 |
| Sep 30, 2026 | $46.62 | $46.67 | $46.19 | $46.31 | -0.49% | 2,115,347 |
| Sep 29, 2026 | $46.48 | $46.90 | $46.36 | $46.54 | -0.30% | 1,115,674 |
| Sep 28, 2026 | $46.41 | $46.80 | $46.23 | $46.68 | +0.86% | 1,685,836 |
| Sep 25, 2026 | $46.20 | $46.38 | $45.88 | $46.28 | -0.11% | 1,374,186 |
| Sep 24, 2026 | $46.44 | $46.90 | $46.24 | $46.33 | +0.35% | 1,812,286 |
| Sep 23, 2026 | $46.33 | $46.66 | $46.03 | $46.17 | -0.65% | 1,994,764 |
| Sep 22, 2026 | $46.87 | $46.87 | $46.25 | $46.47 | -0.77% | 1,981,223 |
| Sep 21, 2026 | $46.55 | $47.15 | $46.51 | $46.83 | +0.36% | 1,645,502 |
| Sep 18, 2026 | $47.13 | $47.28 | $46.40 | $46.66 | -1.50% | 4,759,740 |
| Sep 17, 2026 | $46.80 | $47.61 | $46.80 | $47.37 | +0.98% | 1,989,736 |
| Sep 16, 2026 | $47.03 | $47.52 | $46.66 | $46.91 | -0.47% | 1,800,972 |
| Sep 15, 2026 | $47.49 | $47.66 | $46.65 | $47.13 | -0.44% | 2,126,818 |
| Sep 14, 2026 | $47.50 | $48.00 | $47.09 | $47.34 | +0.74% | 2,142,378 |
| Sep 11, 2026 | $47.85 | $47.85 | $46.71 | $46.99 | +0.09% | 3,068,043 |
| Sep 10, 2026 | $47.66 | $47.89 | $46.57 | $46.95 | -0.51% | 2,625,856 |
| Sep 9, 2026 | $47.02 | $47.29 | $46.43 | $47.19 | +0.34% | 2,358,378 |
| Sep 8, 2026 | $46.24 | $47.30 | $45.76 | $47.03 | +1.40% | 2,266,034 |
| Sep 4, 2026 | $46.84 | $47.28 | $46.34 | $46.38 | -1.40% | 1,446,545 |
| Sep 3, 2026 | $47.29 | $47.31 | $46.72 | $47.04 | +0.11% | 1,526,931 |
| Sep 2, 2026 | $46.94 | $47.14 | $46.35 | $46.99 | +0.43% | 1,908,183 |
| Sep 1, 2026 | $45.99 | $46.95 | $45.89 | $46.79 | +2.34% | 1,792,559 |
| Aug 31, 2026 | $45.78 | $46.04 | $45.24 | $45.72 | -0.59% | 1,863,300 |
| Aug 28, 2026 | $46.41 | $46.43 | $45.88 | $45.99 | -0.65% | 915,728 |
| Aug 27, 2026 | $46.86 | $46.86 | $45.99 | $46.29 | -1.45% | 996,847 |
| Aug 26, 2026 | $47.12 | $47.23 | $46.79 | $46.97 | +0.04% | 1,072,228 |
| Aug 25, 2026 | $46.68 | $46.99 | $46.26 | $46.95 | +0.77% | 1,474,809 |
| Aug 24, 2026 | $46.61 | $47.18 | $46.52 | $46.59 | -0.04% | 1,216,741 |
| Aug 21, 2026 | $46.66 | $46.86 | $46.19 | $46.61 | -0.30% | 2,439,586 |
| Aug 20, 2026 | $46.97 | $47.35 | $46.72 | $46.75 | -0.36% | 2,620,289 |
| Aug 19, 2026 | $46.57 | $46.97 | $46.35 | $46.92 | +1.03% | 1,169,078 |
| Aug 18, 2026 | $46.65 | $47.10 | $46.34 | $46.44 | -0.28% | 1,604,680 |
| Aug 17, 2026 | $46.45 | $46.58 | $46.09 | $46.57 | +0.09% | 1,859,201 |
| Aug 14, 2026 | $46.03 | $46.71 | $45.72 | $46.53 | +1.13% | 1,788,542 |
| Aug 13, 2026 | $46.23 | $46.61 | $45.90 | $46.01 | +0.31% | 1,466,097 |
| Aug 12, 2026 | $45.45 | $46.14 | $45.44 | $45.87 | +0.66% | 1,917,474 |
| Aug 11, 2026 | $47.18 | $47.35 | $45.53 | $45.57 | -3.84% | 2,107,807 |
| Aug 10, 2026 | $48.26 | $48.26 | $47.17 | $47.39 | -2.21% | 1,877,938 |
| Aug 7, 2026 | $48.51 | $48.72 | $48.34 | $48.46 | -0.45% | 1,269,467 |
| Aug 6, 2026 | $49.24 | $49.29 | $48.26 | $48.68 | -0.02% | 1,672,152 |
| Aug 5, 2026 | $48.91 | $48.97 | $48.21 | $48.69 | -0.10% | 1,812,827 |
| Aug 4, 2026 | $49.01 | $49.01 | $47.63 | $48.74 | -0.55% | 2,066,670 |
| Aug 3, 2026 | $49.95 | $50.19 | $48.78 | $49.01 | -3.20% | 1,907,291 |
| Jul 31, 2026 | $50.25 | $50.86 | $49.49 | $50.63 | +0.46% | 2,429,268 |
| Jul 30, 2026 | $52.39 | $52.39 | $49.76 | $50.40 | -1.89% | 2,291,657 |
| Jul 29, 2026 | $51.84 | $51.90 | $51.05 | $51.37 | -0.52% | 2,450,592 |
| Jul 28, 2026 | $52.00 | $52.07 | $51.36 | $51.64 | +0.47% | 2,647,432 |
| Jul 27, 2026 | $51.51 | $51.61 | $51.17 | $51.40 | -0.62% | 1,606,668 |
| Jul 24, 2026 | $51.43 | $51.92 | $51.31 | $51.72 | +1.47% | 1,818,608 |
| Jul 23, 2026 | $50.76 | $51.37 | $50.66 | $50.97 | +0.71% | 2,062,296 |
| Jul 22, 2026 | $50.89 | $51.05 | $50.37 | $50.61 | +0.02% | 1,904,035 |
| Jul 21, 2026 | $49.48 | $50.63 | $49.42 | $50.60 | +2.06% | 2,551,583 |
| Jul 20, 2026 | $50.14 | $50.37 | $49.37 | $49.58 | -1.25% | 1,907,608 |
| Jul 17, 2026 | $50.15 | $50.75 | $49.71 | $50.21 | +0.68% | 2,090,474 |
| Jul 16, 2026 | $48.55 | $49.88 | $48.13 | $49.87 | +4.00% | 1,710,702 |
| Jul 15, 2026 | $48.10 | $48.46 | $47.68 | $47.95 | -0.70% | 1,847,317 |
| Jul 14, 2026 | $48.40 | $48.68 | $48.16 | $48.29 | -0.31% | 1,308,479 |
| Jul 13, 2026 | $48.43 | $48.91 | $48.32 | $48.44 | +0.29% | 1,121,040 |
| Jul 10, 2026 | $48.96 | $48.97 | $47.83 | $48.30 | -1.09% | 1,510,934 |
| Jul 9, 2026 | $49.46 | $49.55 | $48.79 | $48.83 | -1.07% | 1,234,577 |
| Jul 8, 2026 | $49.73 | $49.74 | $49.22 | $49.36 | -0.52% | 1,534,770 |
| Jul 7, 2026 | $49.30 | $50.10 | $49.30 | $49.62 | +1.22% | 1,487,330 |
| Jul 6, 2026 | $49.49 | $49.59 | $48.77 | $49.02 | -0.77% | 1,608,377 |
| Jul 2, 2026 | $48.34 | $49.41 | $48.16 | $49.40 | +2.55% | 1,667,772 |
| Jul 1, 2026 | $47.90 | $48.40 | $47.74 | $48.17 | +1.03% | 2,192,456 |
| Jun 30, 2026 | $47.65 | $48.41 | $47.60 | $47.68 | -0.89% | 2,169,222 |
| Jun 29, 2026 | $47.81 | $48.21 | $47.49 | $48.11 | +0.10% | 1,795,279 |
| Jun 26, 2026 | $47.86 | $48.42 | $47.74 | $48.06 | +0.92% | 2,981,542 |
| Jun 25, 2026 | $47.33 | $47.75 | $46.94 | $47.62 | +0.51% | 2,078,666 |
| Jun 24, 2026 | $46.60 | $47.71 | $46.50 | $47.38 | +2.09% | 2,183,917 |
| Jun 23, 2026 | $45.33 | $46.56 | $45.33 | $46.41 | +2.90% | 2,006,169 |
| Jun 22, 2026 | $44.61 | $45.29 | $44.30 | $45.10 | +1.28% | 1,931,371 |
| Jun 18, 2026 | $44.98 | $44.98 | $44.18 | $44.53 | -0.25% | 4,144,707 |
| Jun 17, 2026 | $45.34 | $45.49 | $44.48 | $44.64 | -1.89% | 2,196,144 |
| Jun 16, 2026 | $45.28 | $45.57 | $44.77 | $45.50 | +0.64% | 2,724,659 |
| Jun 15, 2026 | $45.37 | $45.83 | $44.77 | $45.21 | -1.22% | 3,449,694 |
| Jun 12, 2026 | $45.50 | $46.37 | $45.39 | $45.77 | +1.08% | 1,496,168 |
| Jun 11, 2026 | $46.01 | $46.34 | $45.27 | $45.28 | -1.26% | 2,483,115 |
| Jun 10, 2026 | $46.00 | $46.46 | $45.54 | $45.86 | +0.42% | 2,508,378 |
| Jun 9, 2026 | $44.00 | $45.69 | $43.95 | $45.67 | +4.27% | 3,288,985 |
| Jun 8, 2026 | $44.30 | $44.73 | $43.39 | $43.80 | -1.51% | 4,628,562 |
| Jun 5, 2026 | $43.65 | $45.16 | $43.59 | $44.47 | +1.83% | 3,643,996 |
| Jun 4, 2026 | $44.63 | $44.92 | $43.15 | $43.67 | -0.86% | 2,355,519 |
| Jun 3, 2026 | $44.48 | $45.13 | $44.04 | $44.05 | -1.70% | 2,128,921 |
| Jun 2, 2026 | $45.27 | $45.67 | $44.71 | $44.81 | -1.26% | 2,877,305 |
| Jun 1, 2026 | $46.53 | $46.84 | $45.37 | $45.38 | -2.95% | 2,204,514 |
| May 29, 2026 | $47.10 | $47.10 | $46.40 | $46.76 | -0.60% | 3,052,869 |
| May 28, 2026 | $47.81 | $47.86 | $46.78 | $47.04 | -1.45% | 1,881,611 |
| May 27, 2026 | $48.20 | $48.29 | $47.57 | $47.73 | -1.26% | 2,623,579 |
| May 26, 2026 | $48.00 | $48.59 | $47.80 | $48.34 | +0.92% | 2,105,859 |
| May 22, 2026 | $47.91 | $48.17 | $47.36 | $47.90 | -0.75% | 2,013,889 |
| May 21, 2026 | $48.93 | $48.97 | $48.17 | $48.26 | -1.49% | 1,569,795 |
| May 20, 2026 | $48.74 | $49.33 | $48.57 | $48.99 | +0.51% | 1,954,852 |
| May 19, 2026 | $48.36 | $48.93 | $48.11 | $48.74 | +0.87% | 2,055,753 |
| May 18, 2026 | $47.45 | $48.38 | $47.45 | $48.32 | +2.09% | 1,944,184 |
| May 15, 2026 | $48.07 | $48.14 | $47.24 | $47.33 | -1.25% | 3,392,816 |
| May 14, 2026 | $48.20 | $48.29 | $47.63 | $47.93 | -0.15% | 2,656,392 |
| May 13, 2026 | $47.67 | $48.03 | $47.00 | $48.00 | +0.73% | 2,871,038 |
| May 12, 2026 | $47.16 | $47.74 | $46.82 | $47.65 | +1.36% | 1,902,209 |
| May 11, 2026 | $47.50 | $47.81 | $46.94 | $47.01 | -0.38% | 1,947,381 |
| May 8, 2026 | $46.40 | $47.28 | $46.37 | $47.19 | +2.30% | 1,819,843 |
| May 7, 2026 | $46.03 | $46.34 | $45.34 | $46.13 | +0.13% | 1,971,495 |
| May 6, 2026 | $46.04 | $46.39 | $45.50 | $46.07 | -0.11% | 3,143,936 |
| May 5, 2026 | $46.24 | $46.40 | $45.65 | $46.12 | -0.19% | 1,543,556 |
| May 4, 2026 | $46.04 | $46.55 | $45.63 | $46.21 | -1.64% | 1,949,099 |
| May 1, 2026 | $47.00 | $47.34 | $46.74 | $46.98 | +0.02% | 1,898,320 |
| Apr 30, 2026 | $46.84 | $47.30 | $46.61 | $46.97 | +0.51% | 2,458,003 |
| Apr 29, 2026 | $47.40 | $48.34 | $46.05 | $46.73 | -1.46% | 3,234,420 |
| Apr 28, 2026 | $46.99 | $47.53 | $46.98 | $47.42 | +1.61% | 3,326,394 |
| Apr 27, 2026 | $46.45 | $47.20 | $46.45 | $46.67 | +0.56% | 2,176,033 |
| Apr 24, 2026 | $46.29 | $46.61 | $46.05 | $46.41 | +0.13% | 2,176,102 |
| Apr 23, 2026 | $45.25 | $46.53 | $45.25 | $46.35 | +2.98% | 2,519,813 |
| Apr 22, 2026 | $46.00 | $46.04 | $44.67 | $45.01 | -2.05% | 2,724,246 |
| Apr 21, 2026 | $46.47 | $46.47 | $45.47 | $45.95 | -1.20% | 2,240,062 |
| Apr 20, 2026 | $46.92 | $47.05 | $46.46 | $46.51 | -0.66% | 1,723,490 |
| Apr 17, 2026 | $46.50 | $46.92 | $46.43 | $46.82 | +0.52% | 2,291,188 |
| Apr 16, 2026 | $46.62 | $46.96 | $46.27 | $46.58 | -0.11% | 2,485,911 |
| Apr 15, 2026 | $45.44 | $46.73 | $45.27 | $46.63 | +2.42% | 2,445,221 |
| Apr 14, 2026 | $44.52 | $45.72 | $44.30 | $45.53 | +0.24% | 3,551,648 |
| Apr 13, 2026 | $45.82 | $46.06 | $44.95 | $45.42 | -0.81% | 1,912,844 |
| Apr 10, 2026 | $45.67 | $45.94 | $45.59 | $45.79 | +0.15% | 1,132,383 |
| Apr 9, 2026 | $45.37 | $46.36 | $45.05 | $45.72 | +0.68% | 1,530,586 |
| Apr 8, 2026 | $45.45 | $45.86 | $45.20 | $45.41 | -0.07% | 2,606,065 |
| Apr 7, 2026 | $45.07 | $45.74 | $44.93 | $45.44 | +1.20% | 1,081,405 |
| Apr 6, 2026 | $44.81 | $45.22 | $44.72 | $44.90 | -0.22% | 1,054,969 |
| Apr 2, 2026 | $44.55 | $45.22 | $44.30 | $45.00 | +1.51% | 1,513,298 |
| Apr 1, 2026 | $43.81 | $44.55 | $43.49 | $44.33 | +1.16% | 2,256,061 |
| Mar 31, 2026 | $44.27 | $44.57 | $43.77 | $43.82 | -0.63% | 2,555,180 |
| Mar 30, 2026 | $45.01 | $45.01 | $43.92 | $44.10 | -0.99% | 1,696,458 |
| Mar 27, 2026 | $44.70 | $45.03 | $44.49 | $44.54 | -0.02% | 1,151,902 |
| Mar 26, 2026 | $44.63 | $44.99 | $44.39 | $44.55 | -0.40% | 1,268,453 |
| Mar 25, 2026 | $44.91 | $45.11 | $44.64 | $44.73 | 0.00% | 1,608,625 |
| Mar 24, 2026 | $44.78 | $45.42 | $44.61 | $44.73 | -0.25% | 1,745,213 |
| Mar 23, 2026 | $45.24 | $45.78 | $44.81 | $44.84 | +0.11% | 1,873,904 |
| Mar 20, 2026 | $46.90 | $46.90 | $44.57 | $44.79 | -4.32% | 3,678,522 |
| Mar 19, 2026 | $47.27 | $47.62 | $46.53 | $46.81 | -0.93% | 1,693,247 |
| Mar 18, 2026 | $47.25 | $47.75 | $47.13 | $47.25 | -0.11% | 1,266,059 |
| Mar 17, 2026 | $47.84 | $48.00 | $47.19 | $47.30 | -1.11% | 2,253,503 |
| Mar 16, 2026 | $48.31 | $48.75 | $47.78 | $47.83 | -0.46% | 2,131,943 |
| Mar 13, 2026 | $48.80 | $49.12 | $47.99 | $48.05 | -0.72% | 1,570,931 |
| Mar 12, 2026 | $47.77 | $48.75 | $47.53 | $48.40 | +1.06% | 2,034,182 |
| Mar 11, 2026 | $48.13 | $48.29 | $47.59 | $47.89 | -0.87% | 1,537,302 |
| Mar 10, 2026 | $47.70 | $48.45 | $47.35 | $48.31 | +1.17% | 2,177,792 |
| Mar 9, 2026 | $47.69 | $48.27 | $47.31 | $47.75 | +0.13% | 2,012,650 |
| Mar 6, 2026 | $46.96 | $47.84 | $46.75 | $47.69 | +1.32% | 2,139,634 |
| Mar 5, 2026 | $46.93 | $47.20 | $46.49 | $47.07 | -0.65% | 1,764,217 |
| Mar 4, 2026 | $47.25 | $47.42 | $46.84 | $47.38 | -0.17% | 1,501,168 |
| Mar 3, 2026 | $47.73 | $47.87 | $47.08 | $47.46 | -1.35% | 1,714,139 |
| Mar 2, 2026 | $48.20 | $48.55 | $47.81 | $48.11 | -0.33% | 1,597,237 |
| Feb 27, 2026 | $47.93 | $49.14 | $47.91 | $48.27 | +0.37% | 2,928,527 |
| Feb 26, 2026 | $47.67 | $48.11 | $47.17 | $48.09 | +1.26% | 1,674,833 |
| Feb 25, 2026 | $47.08 | $47.51 | $46.99 | $47.49 | +0.79% | 1,408,249 |
| Feb 24, 2026 | $47.02 | $47.50 | $46.63 | $47.12 | +0.19% | 1,920,782 |
| Feb 23, 2026 | $46.70 | $47.58 | $46.70 | $47.03 | +0.99% | 2,226,552 |
| Feb 20, 2026 | $46.87 | $46.90 | $46.33 | $46.57 | +0.09% | 1,816,151 |
| Feb 19, 2026 | $46.92 | $47.24 | $46.28 | $46.53 | -0.45% | 1,485,336 |
| Feb 18, 2026 | $47.77 | $47.89 | $46.68 | $46.74 | -2.42% | 1,470,092 |
| Feb 17, 2026 | $47.73 | $47.94 | $47.33 | $47.90 | +1.05% | 1,871,388 |
| Feb 13, 2026 | $47.21 | $47.61 | $46.83 | $47.40 | +0.77% | 2,226,208 |
| Feb 12, 2026 | $46.95 | $47.94 | $46.83 | $47.04 | +0.56% | 3,699,928 |
| Feb 11, 2026 | $45.49 | $47.26 | $45.34 | $46.78 | +2.95% | 3,734,547 |
| Feb 10, 2026 | $45.00 | $45.62 | $44.75 | $45.44 | +1.45% | 1,812,380 |
| Feb 9, 2026 | $44.72 | $45.13 | $44.48 | $44.79 | -1.08% | 1,467,800 |
| Feb 6, 2026 | $45.82 | $45.86 | $44.99 | $45.28 | -0.64% | 2,314,912 |
| Feb 5, 2026 | $43.47 | $46.18 | $43.47 | $45.57 | +6.08% | 3,788,478 |
| Feb 4, 2026 | $43.19 | $43.40 | $42.69 | $42.96 | +0.07% | 2,788,866 |
| Feb 3, 2026 | $43.08 | $43.17 | $42.25 | $42.93 | -0.21% | 2,702,133 |
| Feb 2, 2026 | $43.85 | $43.97 | $42.99 | $43.02 | -1.96% | 2,299,025 |
| Jan 30, 2026 | $43.39 | $43.94 | $42.92 | $43.88 | +1.08% | 2,144,329 |
| Jan 29, 2026 | $42.40 | $43.43 | $42.18 | $43.41 | +0.58% | 2,652,952 |
| Jan 28, 2026 | $43.11 | $43.64 | $42.95 | $43.16 | -0.05% | 2,186,303 |
| Jan 27, 2026 | $44.11 | $44.25 | $43.17 | $43.18 | -1.86% | 2,391,131 |
| Jan 26, 2026 | $43.84 | $44.22 | $43.63 | $44.00 | +0.69% | 1,629,732 |
| Jan 23, 2026 | $43.26 | $43.77 | $42.91 | $43.70 | +1.04% | 1,862,846 |
| Jan 22, 2026 | $44.54 | $44.70 | $43.23 | $43.25 | -3.24% | 2,123,680 |
| Jan 21, 2026 | $45.05 | $45.20 | $44.35 | $44.70 | -0.75% | 1,824,437 |
| Jan 20, 2026 | $44.75 | $45.16 | $44.54 | $45.04 | +0.72% | 1,833,239 |
| Jan 16, 2026 | $44.07 | $44.86 | $44.07 | $44.72 | +0.54% | 2,536,516 |
| Jan 15, 2026 | $44.50 | $44.91 | $44.31 | $44.48 | +0.41% | 2,082,331 |
| Jan 14, 2026 | $44.56 | $44.87 | $43.65 | $44.30 | -0.58% | 2,177,866 |
| Jan 13, 2026 | $44.44 | $45.00 | $44.35 | $44.56 | +0.27% | 1,575,900 |
| Jan 12, 2026 | $44.42 | $44.90 | $44.35 | $44.44 | +0.38% | 1,484,395 |
| Jan 9, 2026 | $44.50 | $45.24 | $44.26 | $44.27 | -0.92% | 1,623,111 |
| Jan 8, 2026 | $45.19 | $45.40 | $44.09 | $44.68 | -1.02% | 1,832,981 |
| Jan 7, 2026 | $44.69 | $45.62 | $44.59 | $45.14 | +1.71% | 1,849,244 |
| Jan 6, 2026 | $43.53 | $44.56 | $43.53 | $44.38 | +1.46% | 1,688,103 |
| Jan 5, 2026 | $44.29 | $44.35 | $42.90 | $43.74 | -1.77% | 1,852,347 |
| Jan 2, 2026 | $44.18 | $44.84 | $43.92 | $44.53 | +0.43% | 1,153,593 |
| Dec 31, 2025 | $44.80 | $44.80 | $44.23 | $44.34 | -1.07% | 1,249,341 |
| Dec 30, 2025 | $44.59 | $44.88 | $44.41 | $44.82 | +0.49% | 1,346,140 |
| Dec 29, 2025 | $44.68 | $44.75 | $44.42 | $44.60 | +0.31% | 923,245 |
| Dec 26, 2025 | $44.19 | $44.50 | $44.18 | $44.46 | +0.43% | 698,949 |
| Dec 24, 2025 | $43.96 | $44.37 | $43.92 | $44.27 | +0.93% | 566,525 |
| Dec 23, 2025 | $43.78 | $44.04 | $43.48 | $43.86 | +0.57% | 1,062,301 |
| Dec 22, 2025 | $43.87 | $43.93 | $43.42 | $43.61 | -0.82% | 1,608,300 |
| Dec 19, 2025 | $44.53 | $44.54 | $43.92 | $43.97 | -1.21% | 4,004,174 |
| Dec 18, 2025 | $44.59 | $44.95 | $44.47 | $44.51 | 0.00% | 1,941,519 |
| Dec 17, 2025 | $44.20 | $44.62 | $44.09 | $44.51 | +0.70% | 1,711,144 |
| Dec 16, 2025 | $44.54 | $44.85 | $44.03 | $44.20 | -0.76% | 1,902,401 |
| Dec 15, 2025 | $44.12 | $44.59 | $44.07 | $44.54 | +1.30% | 2,548,095 |
| Dec 12, 2025 | $43.89 | $44.16 | $43.74 | $43.97 | +0.55% | 1,996,685 |
| Dec 11, 2025 | $44.76 | $44.94 | $43.44 | $43.73 | -1.66% | 2,382,451 |
| Dec 10, 2025 | $45.36 | $45.61 | $44.44 | $44.47 | -1.70% | 2,278,392 |
| Dec 9, 2025 | $45.97 | $46.29 | $45.19 | $45.24 | -0.98% | 2,484,123 |
| Dec 8, 2025 | $45.50 | $46.03 | $45.39 | $45.69 | -0.09% | 1,824,875 |
| Dec 5, 2025 | $45.79 | $46.10 | $45.72 | $45.73 | -0.39% | 1,612,732 |
| Dec 4, 2025 | $45.70 | $46.36 | $45.60 | $45.91 | +0.50% | 1,297,213 |
| Dec 3, 2025 | $46.22 | $46.22 | $45.36 | $45.68 | -0.74% | 1,397,960 |
| Dec 2, 2025 | $45.87 | $46.19 | $45.44 | $46.02 | +0.44% | 1,782,961 |
| Dec 1, 2025 | $45.73 | $46.07 | $45.68 | $45.82 | -0.22% | 1,810,769 |
| Nov 28, 2025 | $45.64 | $46.10 | $45.54 | $45.92 | +0.22% | 748,940 |
| Nov 26, 2025 | $45.43 | $46.16 | $45.43 | $45.82 | +0.70% | 1,566,879 |
| Nov 25, 2025 | $45.24 | $45.91 | $45.24 | $45.50 | +0.98% | 1,574,733 |
| Nov 24, 2025 | $45.11 | $45.56 | $44.88 | $45.06 | +0.04% | 2,633,910 |
| Nov 21, 2025 | $44.68 | $45.19 | $44.20 | $45.04 | +1.01% | 2,434,114 |
| Nov 20, 2025 | $45.00 | $45.41 | $44.57 | $44.59 | -0.29% | 1,631,814 |
| Nov 19, 2025 | $44.90 | $45.31 | $44.52 | $44.72 | -0.89% | 1,784,450 |
| Nov 18, 2025 | $44.34 | $45.47 | $44.19 | $45.12 | +2.13% | 2,895,230 |
| Nov 17, 2025 | $44.05 | $44.38 | $44.00 | $44.18 | +0.48% | 1,619,232 |
| Nov 14, 2025 | $43.41 | $43.98 | $43.35 | $43.97 | +1.20% | 1,938,272 |
| Nov 13, 2025 | $43.56 | $43.76 | $43.39 | $43.45 | -0.50% | 1,418,315 |
| Nov 12, 2025 | $44.15 | $44.40 | $43.59 | $43.67 | -1.02% | 1,545,311 |
| Nov 11, 2025 | $44.06 | $44.17 | $43.63 | $44.12 | +0.46% | 1,659,528 |
| Nov 10, 2025 | $43.54 | $44.21 | $43.36 | $43.92 | +0.87% | 1,767,902 |
| Nov 7, 2025 | $43.40 | $43.62 | $41.53 | $43.54 | +2.13% | 1,775,263 |
| Nov 6, 2025 | $42.82 | $42.97 | $42.17 | $42.63 | -0.91% | 1,680,695 |
| Nov 5, 2025 | $42.98 | $43.54 | $42.50 | $43.02 | +0.09% | 2,363,919 |
| Nov 4, 2025 | $42.35 | $43.02 | $41.70 | $42.98 | +2.38% | 3,012,743 |
| Nov 3, 2025 | $41.00 | $42.13 | $40.86 | $41.98 | -0.12% | 2,383,095 |
| Oct 31, 2025 | $40.42 | $42.66 | $40.10 | $42.03 | +5.42% | 4,165,805 |
| Oct 30, 2025 | $39.54 | $39.96 | $39.38 | $39.87 | +0.86% | 2,088,168 |
| Oct 29, 2025 | $39.84 | $40.10 | $39.26 | $39.53 | -1.17% | 1,777,651 |
| Oct 28, 2025 | $40.99 | $41.00 | $39.86 | $40.00 | -2.25% | 1,854,874 |
| Oct 27, 2025 | $40.34 | $40.93 | $40.16 | $40.92 | +1.06% | 1,547,226 |
| Oct 24, 2025 | $40.65 | $40.89 | $40.45 | $40.49 | -0.49% | 1,256,775 |
| Oct 23, 2025 | $40.67 | $40.90 | $40.48 | $40.69 | +0.10% | 1,097,027 |
| Oct 22, 2025 | $40.43 | $40.87 | $40.31 | $40.65 | +0.82% | 1,020,049 |
| Oct 21, 2025 | $41.31 | $41.32 | $40.28 | $40.32 | -1.78% | 1,032,395 |
| Oct 20, 2025 | $41.18 | $41.49 | $40.87 | $41.05 | – | 1,338,901 |
Seasonality
OHI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | -0.8% | -1.2% | 0.5% | 4.9% | 0.9% | 4.6% | 3.1% | -1.4% | 1.7% | 2.4% | -1.8% |
| Months up | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 3 of 9 | 4 of 9 |
| 2026 | -1.0% | 11.7% | -9.2% | 7.2% | 1.0% | 2.0% | 6.2% | -8.5% | 1.3% | 1.4% | ||
| 2025 | -2.1% | 1.2% | 3.4% | 2.5% | -3.5% | -0.9% | 6.1% | 11.3% | -0.8% | -0.4% | 11.0% | -3.4% |
| 2024 | -5.4% | 9.8% | 1.8% | -1.9% | 6.3% | 5.9% | 6.3% | 10.6% | 2.9% | 4.3% | -2.8% | -6.8% |
| 2023 | 5.3% | -6.9% | 2.3% | 0.1% | 11.4% | 3.0% | 6.2% | -0.3% | 4.2% | 1.9% | -4.1% | -3.4% |
| 2022 | 6.4% | -8.4% | 10.6% | -16.2% | 16.8% | -5.3% | 12.4% | 5.4% | -9.7% | 10.1% | -4.7% | -7.7% |
| 2021 | -0.3% | 4.4% | -1.4% | 5.6% | -3.6% | -0.9% | 1.8% | -7.6% | -10.6% | -2.0% | -2.7% | 5.9% |
| 2020 | 0.6% | -5.6% | -33.0% | 12.5% | 6.8% | -4.5% | 11.2% | -4.4% | -3.3% | -1.6% | 22.2% | 3.1% |
| 2019 | 16.3% | -10.7% | 6.3% | -5.5% | 0.7% | 3.2% | 0.6% | 12.1% | 2.7% | 7.0% | -4.6% | 0.8% |
| 2018 | 0.6% | -5.8% | 6.1% | -1.4% | 18.0% | 1.1% | -2.1% | 11.3% | -0.8% | 3.8% | 13.8% | -7.4% |
| 2017 | 4.6% | 1.8% | 1.1% | 1.9% | -5.1% | 5.4% | -2.4% | 0.9% | 0.1% | -7.7% | -7.0% | 2.6% |