OHI: Omega Healthcare Investors Inc.

As of Friday, December 5th, 2025

$ 45.73

-0.18 -0.39%

Open: 45.79
High: 46.10
Low: 45.72
Volume: 1,520,508
Previous Close on Thursday, December 4th, 2025

$ 45.91

+0.23 +0.50%

Open: 45.70
High: 46.36
Low: 45.60
Volume: 1,271,423

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 45.79 46.10 45.72 45.73 1,520,508 -0.18 -0.39
2025-12-04 45.70 46.36 45.60 45.91 1,271,423 +0.23 +0.50
2025-12-03 46.22 46.22 45.36 45.68 1,397,757 -0.34 -0.74
2025-12-02 45.87 46.19 45.44 46.02 1,782,732 +0.20 +0.44
2025-12-01 45.73 46.07 45.68 45.82 1,789,407 -0.10 -0.22
2025-11-28 45.64 46.10 45.54 45.92 748,522 +0.10 +0.22
2025-11-26 45.43 46.16 45.43 45.82 1,521,189 +0.32 +0.70
2025-11-25 45.24 45.91 45.24 45.50 1,572,729 +0.44 +0.98
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.36
On 2025-12-04		 45.36
On 2025-12-03		 -0.19 -0.41 46.36
On 2025-12-04		 45.72
On 2025-12-05		 -1.38 45.83
10D 46.36
On 2025-12-04		 44.20
On 2025-11-21		 1.14 2.56 46.36
On 2025-12-04		 45.72
On 2025-12-05		 -1.38 45.65
20D 46.36
On 2025-12-04		 41.53
On 2025-11-07		 3.10 7.27 45.47
On 2025-11-18		 44.20
On 2025-11-21		 -2.80 44.89
WTD 46.36
On 2025-12-04		 45.36
On 2025-12-03		 -0.19 -0.41 46.36
On 2025-12-04		 45.72
On 2025-12-05		 -1.38 45.83
MTD 46.36
On 2025-12-04		 45.36
On 2025-12-03		 -0.19 -0.41 46.36
On 2025-12-04		 45.72
On 2025-12-05		 -1.38 45.83
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

333.11 -2.26 -0.67 1,806,919
OHI

Omega Healthcare Investors Inc.

45.73 -0.18 -0.39 1,520,508