Omega Healthcare Investors, Inc - Price History
Monthly price history for OHI (Omega Healthcare Investors, Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $30.69 | $30.69 |
| April 2024 | $30.41 | $30.41 |
| March 2024 | $30.99 | $31.67 |
| February 2024 | $30.45 | $31.12 |
| January 2024 | $27.73 | $29 |
| December 2023 | $29.32 | $30.66 |
| November 2023 | $30.36 | $31.75 |
| October 2023 | $31.65 | $33.10 |
| September 2023 | $31.06 | $33.16 |
| August 2023 | $29.81 | $31.82 |
| July 2023 | $29.88 | $31.90 |
| June 2023 | $28.15 | $30.69 |
| May 2023 | $27.34 | $29.81 |
| April 2023 | $24.55 | $26.76 |
| March 2023 | $24.52 | $27.41 |
| February 2023 | $23.97 | $26.79 |
| January 2023 | $25.75 | $29.44 |
| December 2022 | $24.45 | $27.95 |
| November 2022 | $26.48 | $30.28 |
| October 2022 | $27.80 | $31.78 |
| September 2022 | $25.26 | $29.49 |
| August 2022 | $27.97 | $32.66 |
| July 2022 | $26.55 | $31 |
| June 2022 | $23.63 | $28.19 |
| May 2022 | $24.96 | $29.77 |
| April 2022 | $21.36 | $25.48 |
| March 2022 | $25.48 | $31.16 |
| February 2022 | $23.03 | $28.17 |
| January 2022 | $25.13 | $31.48 |
| December 2021 | $23.62 | $29.59 |
| November 2021 | $22.30 | $27.94 |
| October 2021 | $22.91 | $29.36 |
| September 2021 | $23.38 | $29.96 |
| August 2021 | $26.17 | $33.53 |
| July 2021 | $28.31 | $36.28 |
| June 2021 | $27.81 | $36.29 |
| May 2021 | $28.06 | $36.62 |
| April 2021 | $29.12 | $38 |
| March 2021 | $27.59 | $36.63 |
| February 2021 | $27.97 | $37.14 |
| January 2021 | $26.79 | $36.22 |
| December 2020 | $26.86 | $36.32 |
| November 2020 | $26.05 | $35.22 |
| October 2020 | $21.31 | $28.81 |
| September 2020 | $21.64 | $29.94 |
| August 2020 | $22.39 | $30.97 |
| July 2020 | $23.41 | $32.38 |
| June 2020 | $21.06 | $29.73 |
| May 2020 | $22.06 | $31.14 |
| April 2020 | $20.65 | $29.15 |
| March 2020 | $18.35 | $26.54 |
| February 2020 | $27.38 | $39.60 |
| January 2020 | $29 | $41.95 |
| December 2019 | $28.82 | $42.35 |
| November 2019 | $28.60 | $42.03 |
| October 2019 | $29.97 | $44.04 |
| September 2019 | $28.01 | $41.79 |
| August 2019 | $27.27 | $40.68 |
| July 2019 | $24.33 | $36.30 |
| June 2019 | $24.19 | $36.75 |
| May 2019 | $23.45 | $35.62 |
| April 2019 | $23.30 | $35.39 |
| March 2019 | $24.66 | $38.15 |
| February 2019 | $23.20 | $35.90 |
| January 2019 | $25.98 | $40.19 |
| December 2018 | $22.34 | $35.15 |
| November 2018 | $24.12 | $37.94 |
| October 2018 | $21.20 | $33.35 |
| September 2018 | $20.42 | $32.77 |
| August 2018 | $20.59 | $33.05 |
| July 2018 | $18.50 | $29.69 |
| June 2018 | $18.89 | $31 |
| May 2018 | $18.67 | $30.65 |
| April 2018 | $15.83 | $25.98 |
| March 2018 | $16.05 | $27.04 |
| February 2018 | $15.13 | $25.48 |
| January 2018 | $16.05 | $27.04 |
| December 2017 | $15.95 | $27.54 |
| November 2017 | $15.55 | $26.85 |
| October 2017 | $16.72 | $28.86 |
| September 2017 | $18.10 | $31.91 |
| August 2017 | $18.08 | $31.87 |
| July 2017 | $17.92 | $31.59 |
| June 2017 | $18.36 | $33.02 |
| May 2017 | $17.42 | $31.32 |
| April 2017 | $18.35 | $33 |
| March 2017 | $18.01 | $32.99 |
| February 2017 | $17.82 | $32.64 |
| January 2017 | $17.51 | $32.07 |
| December 2016 | $16.74 | $31.26 |
| November 2016 | $15.78 | $29.46 |
| October 2016 | $17.04 | $31.83 |
| September 2016 | $18.62 | $35.45 |
| August 2016 | $19.02 | $36.20 |
| July 2016 | $18.12 | $34.50 |
| June 2016 | $17.52 | $33.95 |
| May 2016 | $16.48 | $31.92 |
| April 2016 | $17.43 | $33.77 |
| March 2016 | $17.91 | $35.30 |
| February 2016 | $16.27 | $32.06 |
| January 2016 | $16.09 | $31.71 |
| December 2015 | $17.43 | $34.98 |
| November 2015 | $17.16 | $34.44 |
| October 2015 | $17.20 | $34.52 |
| September 2015 | $17.24 | $35.15 |
| August 2015 | $16.57 | $33.78 |
| July 2015 | $17.78 | $36.26 |
| June 2015 | $16.58 | $34.33 |
| May 2015 | $17.41 | $36.03 |
| April 2015 | $17.44 | $36.09 |
| March 2015 | $19.51 | $40.57 |
| February 2015 | $19.09 | $40.06 |
| January 2015 | $20.90 | $43.86 |
| December 2014 | $18.40 | $39.07 |
| November 2014 | $18 | $38.22 |
| October 2014 | $17.97 | $38.16 |
| September 2014 | $15.89 | $34.19 |
| August 2014 | $17.50 | $37.67 |
| July 2014 | $16.98 | $36.54 |
| June 2014 | $16.90 | $36.86 |
| May 2014 | $16.91 | $36.89 |
| April 2014 | $15.94 | $34.78 |
| March 2014 | $15.15 | $33.52 |
| February 2014 | $14.44 | $31.96 |
| January 2014 | $14.44 | $31.94 |
| December 2013 | $13.26 | $29.80 |
| November 2013 | $14.55 | $32.69 |
| October 2013 | $14.80 | $33.24 |
| September 2013 | $13.11 | $29.87 |
| August 2013 | $12.46 | $28.40 |
| July 2013 | $13.97 | $31.83 |
| June 2013 | $13.42 | $31.02 |
| May 2013 | $14.02 | $32.41 |
| April 2013 | $14.22 | $32.87 |
| March 2013 | $12.95 | $30.36 |
| February 2013 | $11.94 | $27.99 |
| January 2013 | $10.90 | $25.56 |
| December 2012 | $10 | $23.85 |
| November 2012 | $9.61 | $22.92 |
| October 2012 | $9.62 | $22.94 |
| September 2012 | $9.35 | $22.73 |
| August 2012 | $9.88 | $24.02 |
| July 2012 | $9.97 | $24.24 |
| June 2012 | $9.09 | $22.50 |
| May 2012 | $8.53 | $21.11 |
| April 2012 | $8.65 | $21.41 |
| March 2012 | $8.42 | $21.26 |
| February 2012 | $8.07 | $20.37 |
| January 2012 | $8.26 | $20.84 |
| December 2011 | $7.52 | $19.35 |
| November 2011 | $6.97 | $17.93 |
| October 2011 | $6.90 | $17.76 |
| September 2011 | $6.05 | $15.93 |
| August 2011 | $6.89 | $18.15 |
| July 2011 | $7.46 | $19.64 |
| June 2011 | $7.82 | $21.01 |
| May 2011 | $7.93 | $21.29 |
| April 2011 | $8.55 | $22.96 |
| March 2011 | $8.19 | $22.34 |
| February 2011 | $8.79 | $23.97 |
| January 2011 | $8.17 | $22.28 |
| December 2010 | $8.09 | $22.44 |
| November 2010 | $7.61 | $21.11 |
| October 2010 | $8.29 | $23 |
| September 2010 | $7.97 | $22.45 |
| August 2010 | $7.61 | $21.45 |
| July 2010 | $7.80 | $21.98 |
| June 2010 | $6.96 | $19.93 |
| May 2010 | $6.94 | $19.86 |
| April 2010 | $6.99 | $20.02 |
| March 2010 | $6.70 | $19.49 |
| February 2010 | $6.52 | $18.97 |
| January 2010 | $6.43 | $18.71 |
| December 2009 | $6.58 | $19.45 |
| November 2009 | $6.12 | $18.09 |
| October 2009 | $5.13 | $15.16 |
| September 2009 | $5.31 | $16.02 |
| August 2009 | $5.60 | $16.91 |
| July 2009 | $5.54 | $16.71 |
| June 2009 | $5.05 | $15.52 |
| May 2009 | $5.20 | $15.97 |
| April 2009 | $5.12 | $15.72 |
| March 2009 | $4.50 | $14.08 |
| February 2009 | $4.19 | $13.13 |
| January 2009 | $4.67 | $14.63 |
| December 2008 | $5 | $15.97 |
| November 2008 | $4.14 | $13.24 |
| October 2008 | $4.72 | $15.07 |
| September 2008 | $6.02 | $19.66 |
| August 2008 | $5.46 | $17.84 |
| July 2008 | $5.29 | $17.27 |
| June 2008 | $5.01 | $16.65 |
| May 2008 | $5.36 | $17.82 |
| April 2008 | $5.26 | $17.50 |
| March 2008 | $5.14 | $17.36 |
| February 2008 | $5.02 | $16.96 |
| January 2008 | $4.84 | $16.35 |
| December 2007 | $4.67 | $16.05 |
| November 2007 | $4.70 | $16.17 |
| October 2007 | $4.87 | $16.73 |
| September 2007 | $4.44 | $15.53 |
| August 2007 | $4.26 | $14.89 |
| July 2007 | $3.70 | $12.93 |
| June 2007 | $4.44 | $15.83 |
| May 2007 | $4.83 | $17.21 |
| April 2007 | $4.71 | $16.80 |
| March 2007 | $4.74 | $17.15 |
| February 2007 | $4.98 | $18.04 |
| January 2007 | $5.01 | $18.13 |
| December 2006 | $4.82 | $17.72 |
| November 2006 | $4.82 | $17.72 |
| October 2006 | $4.53 | $16.88 |
| September 2006 | $4.02 | $15.01 |
| August 2006 | $3.96 | $14.77 |
| July 2006 | $3.58 | $13.36 |
| June 2006 | $3.48 | $13.22 |
| May 2006 | $3.25 | $12.33 |
| April 2006 | $3.37 | $12.79 |
| March 2006 | $3.62 | $14.02 |
| February 2006 | $3.34 | $12.94 |
| January 2006 | $3.39 | $13.11 |
| December 2005 | $3.20 | $12.59 |
| November 2005 | $3.05 | $12.02 |
| October 2005 | $3.12 | $12.29 |
| September 2005 | $3.47 | $13.92 |
| August 2005 | $3.31 | $13.28 |
| July 2005 | $3.48 | $13.95 |
| June 2005 | $3.16 | $12.86 |
| May 2005 | $2.93 | $11.95 |
| April 2005 | $2.75 | $11.22 |
| March 2005 | $2.65 | $10.98 |
| February 2005 | $2.77 | $11.50 |
| January 2005 | $2.70 | $11.22 |
| December 2004 | $2.79 | $11.80 |
| November 2004 | $2.96 | $12.51 |
| October 2004 | $2.67 | $11.27 |
| September 2004 | $2.50 | $10.76 |
| August 2004 | $2.37 | $10.20 |
| July 2004 | $2.27 | $9.75 |
| June 2004 | $2.29 | $10.04 |
| May 2004 | $2.19 | $9.58 |
| April 2004 | $2.11 | $9.25 |
| March 2004 | $2.44 | $10.87 |
| February 2004 | $2.30 | $10.26 |
| January 2004 | $2.33 | $10.39 |
| December 2003 | $2.06 | $9.33 |
| November 2003 | $1.74 | $7.90 |
| October 2003 | $1.66 | $7.50 |
| September 2003 | $1.66 | $7.68 |
| August 2003 | $1.38 | $6.37 |
| July 2003 | $1.30 | $6 |
| June 2003 | $1.14 | $5.25 |
| May 2003 | $0.92 | $4.25 |
| April 2003 | $0.59 | $2.74 |
| March 2003 | $0.50 | $2.30 |
| February 2003 | $0.61 | $2.81 |
| January 2003 | $0.59 | $2.74 |
| December 2002 | $0.81 | $3.74 |
| November 2002 | $0.77 | $3.57 |
| October 2002 | $1.01 | $4.66 |
| September 2002 | $1.24 | $5.72 |
| August 2002 | $1.12 | $5.15 |
| July 2002 | $1.35 | $6.25 |
| June 2002 | $1.64 | $7.58 |
| May 2002 | $1.50 | $6.95 |
| April 2002 | $1.30 | $6 |
| March 2002 | $1.14 | $5.25 |
| February 2002 | $0.89 | $4.10 |
| January 2002 | $0.96 | $4.41 |
| December 2001 | $1.30 | $6.02 |
| November 2001 | $0.90 | $4.15 |
| October 2001 | $0.70 | $3.22 |
| September 2001 | $0.70 | $3.25 |
| August 2001 | $0.64 | $2.98 |
| July 2001 | $0.66 | $3.07 |
| June 2001 | $0.65 | $3 |
| May 2001 | $0.48 | $2.20 |
| April 2001 | $0.38 | $1.74 |
| March 2001 | $0.46 | $2.15 |
| February 2001 | $0.50 | $2.30 |
| January 2001 | $0.98 | $4.52 |
| December 2000 | $0.81 | $3.75 |
| November 2000 | $0.85 | $3.94 |
| October 2000 | $1.24 | $5.75 |
| September 2000 | $1.28 | $6.19 |
| August 2000 | $1.25 | $6.06 |
| July 2000 | $1.24 | $6.25 |
| June 2000 | $0.90 | $4.50 |
| May 2000 | $0.96 | $4.81 |
| April 2000 | $1.22 | $6.12 |
| March 2000 | $1.26 | $6.31 |
| February 2000 | $1.22 | $6.12 |
| January 2000 | $1.54 | $7.75 |
| December 1999 | $2.40 | $12.69 |
| November 1999 | $3.17 | $16.75 |
| October 1999 | $3.75 | $19.81 |
| September 1999 | $3.84 | $21 |
| August 1999 | $3.65 | $19.94 |
| July 1999 | $4.21 | $23 |
| June 1999 | $4.58 | $25.81 |
| May 1999 | $4.66 | $26.25 |
| April 1999 | $4.63 | $26.06 |
| March 1999 | $3.97 | $22.94 |
| February 1999 | $4 | $23.12 |
| January 1999 | $4.99 | $28.88 |
| December 1998 | $5.10 | $30.19 |
| November 1998 | $5.13 | $30.38 |
| October 1998 | $5.24 | $31 |
| September 1998 | $5.41 | $32.69 |
| August 1998 | $4.74 | $28.62 |
| July 1998 | $4.86 | $29.38 |
| June 1998 | $5.69 | $35.12 |
| May 1998 | $5.59 | $34.50 |
| April 1998 | $5.63 | $34.75 |
| March 1998 | $5.85 | $36.79 |
| February 1998 | $5.82 | $36.61 |
| January 1998 | $5.98 | $37.61 |
| December 1997 | $5.69 | $36.43 |
| November 1997 | $5.33 | $34.14 |
| October 1997 | $5.31 | $33.96 |
| September 1997 | $5.22 | $33.96 |
| August 1997 | $4.74 | $30.83 |
| July 1997 | $4.74 | $30.89 |
| June 1997 | $4.64 | $30.83 |
| May 1997 | $4.65 | $30.89 |
| April 1997 | $4.35 | $28.89 |
| March 1997 | $4.36 | $29.60 |
| February 1997 | $4.36 | $29.60 |
| January 1997 | $4.38 | $29.71 |
| December 1996 | $4.53 | $31.36 |
| November 1996 | $4.41 | $30.54 |
| October 1996 | $4.14 | $28.65 |
| September 1996 | $4.01 | $28.30 |
| August 1996 | $3.82 | $27 |
| July 1996 | $3.77 | $26.65 |
| June 1996 | $3.61 | $26.06 |
| May 1996 | $3.74 | $27 |
| April 1996 | $3.66 | $26.41 |
| March 1996 | $3.66 | $27 |
| February 1996 | $3.71 | $27.36 |
| January 1996 | $3.63 | $26.77 |
| December 1995 | $3.33 | $25.12 |
| November 1995 | $3.03 | $22.88 |
| October 1995 | $3.17 | $23.94 |
| September 1995 | $3.27 | $25.23 |
| August 1995 | $3.15 | $24.29 |
| July 1995 | $3.18 | $24.52 |
| June 1995 | $3.03 | $23.94 |
| May 1995 | $3.05 | $24.05 |
| April 1995 | $2.85 | $22.52 |
| March 1995 | $2.77 | $22.40 |
| February 1995 | $2.81 | $22.76 |
| January 1995 | $2.84 | $22.99 |
| December 1994 | $2.75 | $22.76 |
| November 1994 | $2.75 | $22.76 |
| October 1994 | $2.76 | $22.88 |
| September 1994 | $2.76 | $23.46 |
| August 1994 | $2.78 | $23.58 |
| July 1994 | $2.78 | $23.58 |
| June 1994 | $2.71 | $23.46 |
| May 1994 | $2.64 | $22.88 |
| April 1994 | $2.53 | $21.93 |
| March 1994 | $2.47 | $21.93 |
| February 1994 | $2.72 | $24.17 |
| January 1994 | $2.70 | $23.94 |
| December 1993 | $2.63 | $23.82 |
| November 1993 | $2.55 | $23.11 |
| October 1993 | $2.60 | $23.58 |
| September 1993 | $2.52 | $23.35 |
| August 1993 | $2.40 | $22.17 |
| July 1993 | $2.20 | $20.40 |
| June 1993 | $2.08 | $19.69 |
| May 1993 | $2.13 | $20.16 |
| April 1993 | $2.17 | $20.52 |
| March 1993 | $2.09 | $20.28 |
| February 1993 | $1.98 | $19.22 |
| January 1993 | $2.07 | $20.04 |
| December 1992 | $1.98 | $19.69 |
| November 1992 | $1.94 | $19.22 |
| October 1992 | $1.84 | $18.28 |
| September 1992 | $1.82 | $18.28 |
| August 1992 | $1.82 | $18.28 |
OHI
Price: $31.27
52 week price:
Dividend Yield: 8.81%
5-year range yield:
Forward Dividend Yield: 8.57%
Payout Ratio: 273.47%
Payout Ratio Range:
Dividend Per Share: 2.68 USD
Earnings Per Share: 1.00 USD
P/E Ratio: 31.57
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Healthcare Facilities
Volume: 1.9 million
Ebitda: 191.0 millionMarket Capitalization: 7.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 0.12%
DGR5: 0.53%
DGR10: 4.31%