Omega Healthcare Investors Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	30.902	31.030	30.780	30.820	27.769	462
2024-05-28	31.660	31.730	31.071	31.100	28.022	1,628
2024-05-24	31.590	31.610	31.340	31.461	28.347	539
2024-05-23	31.900	31.910	31.510	31.581	28.455	1,007
2024-05-22	31.760	31.945	31.630	31.865	28.711	2,315
2024-05-21	30.850	31.670	30.850	31.648	28.515	779
2024-05-20	30.540	30.750	30.540	30.650	27.616	1,695
2024-05-17	30.770	30.780	30.550	30.600	27.571	927
2024-05-16	30.760	30.880	30.640	30.680	27.643	630
2024-05-15	31.120	31.190	30.620	30.680	27.643	593
2024-05-14	30.920	30.990	30.740	30.800	27.751	804
2024-05-13	30.910	31.030	30.860	30.920	27.860	909
2024-05-10	31.120	31.120	30.690	30.731	27.689	201
2024-05-09	30.760	31.170	30.760	30.780	27.733	423
2024-05-08	30.810	30.900	30.730	30.809	27.760	669
2024-05-07	31.166	31.350	30.760	31.035	27.963	513
2024-05-03	30.790	31.440	30.500	30.935	27.873	966
2024-05-02	31.000	31.071	30.760	31.030	27.959	691
2024-05-01	30.350	30.710	30.270	30.690	27.652	840
2024-04-30	30.685	30.930	30.610	30.720	27.679	976
2024-04-29	30.670	30.990	30.590	30.861	27.806	1,958
2024-04-26	30.840	31.458	30.840	31.365	27.657	648
2024-04-25	30.570	31.020	30.520	31.020	27.353	1,777
2024-04-24	30.620	30.750	30.570	30.695	27.066	956
2024-04-23	30.395	30.640	30.360	30.568	26.954	524
2024-04-22	30.290	30.540	29.650	30.090	26.533	1,661
2024-04-19	29.992	30.460	29.992	30.380	26.788	253
2024-04-18	30.440	30.440	29.850	29.880	26.347	206
2024-04-17	30.280	30.300	29.900	30.070	26.515	882
2024-04-16	30.230	30.290	30.050	30.192	26.622	334
2024-04-15	30.610	30.900	30.265	30.265	26.687	267
2024-04-12	30.700	30.700	30.335	30.410	26.815	1,521
2024-04-11	30.950	30.950	30.555	30.790	27.150	956
2024-04-10	31.510	31.510	30.620	30.680	27.053	864
2024-04-09	31.932	32.180	31.640	31.780	28.023	2,841
2024-04-08	31.900	31.930	31.720	31.920	28.146	1,986
2024-04-05	31.170	31.970	31.160	31.860	28.093	972
2024-04-04	31.460	31.590	31.350	31.350	27.644	779
2024-04-03	31.100	31.535	31.100	31.435	27.719	1,610
2024-04-02	31.665	31.683	31.025	31.148	27.465	1,078
2024-03-28	31.070	31.420	31.040	31.400	27.688	478
2024-03-27	31.165	31.270	30.868	30.950	27.291	2,679
2024-03-26	30.980	30.980	30.870	30.910	27.256	138
2024-03-25	31.030	31.120	30.865	31.021	27.353	33,639
2024-03-22	31.380	31.489	30.860	30.970	27.309	3,775
2024-03-21	31.230	31.300	30.845	31.155	27.472	999
2024-03-20	30.810	31.210	30.810	31.120	27.441	2,729
2024-03-19	30.710	31.155	30.710	31.072	27.398	1,064
2024-03-18	30.760	31.052	30.700	30.815	27.172	1,143
2024-03-15	30.780	30.950	30.750	30.950	27.291	649
2024-03-14	30.945	31.000	30.760	30.795	27.154	635
2024-03-13	31.170	31.510	31.060	31.150	27.467	447
2024-03-12	30.920	31.180	30.760	30.950	27.291	1,877
2024-03-11	30.850	31.050	30.750	30.882	27.231	616
2024-03-08	30.830	30.910	30.590	30.650	27.026	47,866
2024-03-07	31.020	31.110	30.630	30.630	27.009	232
2024-03-06	29.760	31.050	29.760	30.540	26.929	1,441
2024-03-05	31.420	31.420	30.935	30.935	27.278	406
2024-03-04	31.160	31.545	30.902	31.455	27.736	394
2024-03-01	31.120	31.330	30.810	30.820	27.176	618

← NewerPage 11 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.