Omega Healthcare Investors Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	38.450	38.900	38.410	38.660	35.456	1,655
2024-08-22	38.150	38.420	38.100	38.160	34.998	478
2024-08-21	37.940	38.000	37.690	37.990	34.842	403
2024-08-20	37.610	37.890	37.610	37.801	34.668	4,038
2024-08-19	37.460	38.075	37.400	37.991	34.843	621
2024-08-16	37.450	37.640	37.346	37.410	34.310	955
2024-08-15	37.899	38.000	37.260	37.441	34.338	1,943
2024-08-14	37.665	38.140	37.600	38.032	34.880	1,032
2024-08-13	37.890	37.960	37.570	37.612	34.495	1,017
2024-08-12	37.951	37.951	37.560	37.641	34.521	463
2024-08-09	37.440	37.920	37.300	37.910	34.768	720
2024-08-08	37.280	37.340	37.080	37.310	34.218	775
2024-08-07	37.150	37.751	36.941	37.320	34.227	1,053
2024-08-06	37.110	37.630	37.070	37.320	34.227	1,013
2024-08-05	35.875	37.655	35.875	37.183	34.102	4,913
2024-08-02	37.246	38.860	36.750	38.150	34.374	3,955
2024-08-01	36.690	36.960	36.342	36.550	32.932	1,260
2024-07-31	36.540	36.740	36.240	36.480	32.869	1,191
2024-07-30	36.640	36.640	36.380	36.630	33.004	1,785
2024-07-29	36.290	36.530	36.110	36.420	32.815	4,285
2024-07-26	36.000	36.210	35.970	36.170	32.590	962
2024-07-25	36.370	36.611	35.632	35.632	32.105	926
2024-07-24	36.781	37.081	36.661	36.820	33.175	688
2024-07-23	36.320	36.695	36.320	36.695	33.063	1,127
2024-07-22	35.930	36.338	35.930	36.338	32.741	338
2024-07-19	35.990	36.017	35.686	35.885	32.333	1,320
2024-07-18	35.516	35.870	35.511	35.858	32.309	2,146
2024-07-17	35.758	36.140	35.680	35.982	32.420	1,413
2024-07-16	35.150	35.550	34.960	35.538	32.020	2,017
2024-07-15	34.770	35.020	34.690	34.829	31.381	587
2024-07-12	34.537	34.800	34.390	34.620	31.193	1,166
2024-07-11	34.270	34.530	34.190	34.294	30.900	351
2024-07-10	33.650	33.830	33.410	33.830	30.482	894
2024-07-09	33.585	33.785	33.260	33.712	30.376	1,457
2024-07-08	33.936	34.020	33.800	33.830	30.482	1,380
2024-07-05	33.720	33.890	33.620	33.840	30.491	1,248
2024-07-03	33.790	33.960	33.770	33.811	30.464	1,063
2024-07-02	33.936	34.010	33.760	33.890	30.536	592
2024-07-01	34.110	34.180	33.800	33.840	30.491	1,082
2024-06-28	33.890	34.150	33.740	34.110	30.734	4,104
2024-06-27	33.508	33.850	33.508	33.600	30.274	523
2024-06-26	33.250	33.331	32.921	33.280	29.986	50,832
2024-06-25	33.670	33.670	33.130	33.220	29.932	639
2024-06-24	32.980	33.770	32.980	33.700	30.364	1,748
2024-06-21	32.820	33.060	32.760	32.921	29.663	681
2024-06-20	32.691	32.810	32.498	32.498	29.281	439
2024-06-18	32.545	32.780	32.545	32.711	29.473	702
2024-06-17	32.126	32.385	32.126	32.215	29.026	622
2024-06-14	32.155	32.320	32.125	32.311	29.112	2,706
2024-06-13	31.940	31.940	31.780	31.910	28.751	583
2024-06-12	31.850	32.070	31.850	31.910	28.752	977
2024-06-11	31.660	31.780	31.470	31.560	28.436	1,042
2024-06-10	32.000	32.170	31.930	31.980	28.815	1,057
2024-06-07	32.160	32.250	32.040	32.090	28.914	150
2024-06-06	32.630	32.750	32.530	32.591	29.365	523
2024-06-05	32.800	32.970	32.660	32.790	29.544	279
2024-06-04	32.400	32.870	32.310	32.870	29.617	2,051
2024-06-03	32.360	32.670	32.220	32.290	29.094	1,116
2024-05-31	31.610	32.150	31.610	32.150	28.968	584
2024-05-30	30.950	31.269	30.950	31.230	28.139	376

← NewerPage 10 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-31	0.6700 USD
2025-08-04	0.6700 USD
2025-05-02	0.6700 USD
2025-02-10	0.6700 USD
2024-11-04	0.6700 USD
2024-08-05	0.6700 USD
2024-04-29	0.6700 USD
2024-02-02	0.6700 USD
2023-10-30	0.6700 USD
2023-07-28	0.6700 USD
2023-04-28	0.6700 USD
2023-02-03	0.6700 USD
2022-10-31	0.6700 USD
2022-07-29	0.6700 USD
2022-04-29	0.6700 USD
2022-02-04	0.6700 USD
2021-11-04	0.6700 USD
2021-07-30	0.6700 USD
2021-04-30	0.6700 USD
2021-02-05	0.6700 USD
2020-10-30	0.6700 USD
2020-07-30	0.6700 USD
2020-04-29	0.6700 USD
2020-01-30	0.6700 USD
2019-10-30	0.6700 USD
2019-07-30	0.6600 USD
2019-04-29	0.6600 USD
2019-01-30	0.6600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.