Omega Healthcare Investors Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	31.720	31.780	31.142	31.390	27.679	815
2024-02-28	31.108	31.429	30.950	31.400	27.688	342
2024-02-27	31.230	31.405	30.980	31.300	27.599	679
2024-02-26	31.254	31.450	31.170	31.331	27.627	1,296
2024-02-23	31.420	31.420	31.285	31.300	27.599	231
2024-02-22	31.210	31.299	30.992	31.288	27.589	2,009
2024-02-21	30.390	31.640	30.390	31.332	27.628	1,062
2024-02-20	30.850	31.400	30.770	31.138	27.457	2,774
2024-02-16	30.520	30.905	30.520	30.815	27.172	917
2024-02-15	30.995	31.060	30.460	30.480	26.876	1,042
2024-02-14	30.955	31.180	30.830	31.132	27.451	1,078
2024-02-13	30.350	30.885	30.300	30.885	27.234	750
2024-02-12	30.445	30.880	30.328	30.790	27.150	1,238
2024-02-09	29.740	30.620	29.630	30.620	27.000	4,053
2024-02-08	29.100	30.200	29.100	29.960	26.418	3,179
2024-02-07	27.810	28.290	27.730	28.290	24.945	813
2024-02-06	27.900	28.340	27.900	28.130	24.804	789
2024-02-05	27.880	27.990	27.535	27.870	24.575	2,365
2024-02-02	28.615	28.660	27.920	28.085	24.765	2,361
2024-02-01	28.810	29.400	28.690	29.360	25.298	2,836
2024-01-31	29.370	29.650	29.220	29.220	25.177	2,012
2024-01-30	29.315	29.500	29.188	29.430	25.358	1,923
2024-01-29	29.080	29.300	29.030	29.210	25.169	4,571
2024-01-26	29.010	29.190	28.860	29.039	25.021	261
2024-01-25	29.082	29.120	28.830	29.030	25.014	712
2024-01-24	29.890	29.900	28.870	28.870	24.876	2,458
2024-01-23	29.930	29.970	29.541	29.541	25.454	1,626
2024-01-22	29.834	30.060	29.700	29.797	25.675	2,078
2024-01-19	29.465	29.600	29.171	29.600	25.505	1,519
2024-01-18	29.540	29.590	29.215	29.310	25.255	477
2024-01-17	29.916	30.140	29.219	29.255	25.208	4,050
2024-01-16	30.041	30.578	30.010	30.089	25.926	2,455
2024-01-12	30.875	31.060	30.760	30.810	26.547	692
2024-01-11	30.228	30.461	30.210	30.461	26.246	570
2024-01-10	30.110	30.460	30.110	30.460	26.246	1,047
2024-01-09	30.566	30.610	30.331	30.390	26.186	867
2024-01-08	30.379	30.619	30.330	30.570	26.341	777
2024-01-05	30.470	30.490	30.230	30.435	26.224	1,273
2024-01-04	30.520	30.640	30.305	30.405	26.198	695
2024-01-03	30.750	30.800	30.480	30.595	26.362	1,541
2024-01-02	30.541	30.840	30.470	30.778	26.520	1,360
2023-12-29	30.860	30.930	30.770	30.830	26.565	2,202
2023-12-28	30.780	31.111	30.770	30.929	26.650	1,493
2023-12-27	30.540	30.923	30.503	30.619	26.383	4,456
2023-12-22	30.970	31.030	30.703	30.810	26.547	316
2023-12-21	30.840	31.000	30.475	30.475	26.259	791
2023-12-20	31.005	31.190	30.950	31.040	26.746	750
2023-12-19	31.080	31.400	30.990	31.150	26.840	2,721
2023-12-18	31.027	31.070	30.710	30.955	26.672	2,281
2023-12-15	31.010	31.440	30.478	30.478	26.261	1,738
2023-12-14	31.672	31.720	30.959	31.170	26.858	5,139
2023-12-13	30.808	30.960	30.680	30.680	26.435	1,443
2023-12-12	30.870	31.110	30.680	31.080	26.780	967
2023-12-11	30.460	31.120	30.400	31.120	26.815	1,523
2023-12-08	30.430	30.590	30.209	30.540	26.315	1,892
2023-12-07	30.470	30.650	30.370	30.650	26.410	1,746
2023-12-06	31.062	31.062	30.475	30.475	26.259	1,667
2023-12-05	31.455	31.500	30.918	30.960	26.677	2,853
2023-12-04	31.630	31.800	31.248	31.550	27.185	508
2023-12-01	31.685	32.020	31.685	31.880	27.469	470

← NewerPage 12 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.