Omega Healthcare Investors Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	31.685	32.020	31.685	31.880	27.469	470
2023-11-30	31.270	31.628	31.159	31.605	27.232	753
2023-11-29	32.031	32.050	31.365	31.370	27.030	1,234
2023-11-28	31.940	31.990	31.755	31.800	27.400	371
2023-11-27	32.040	32.104	31.900	32.040	27.607	506
2023-11-24	31.760	32.109	31.672	32.000	27.573	2,563
2023-11-22	32.120	32.250	31.620	31.702	27.316	458
2023-11-21	32.000	32.061	31.820	31.880	27.469	776
2023-11-20	31.480	31.950	31.410	31.950	27.530	393
2023-11-17	31.940	31.990	31.620	31.620	27.245	343
2023-11-16	31.550	31.880	31.550	31.830	27.426	1,359
2023-11-15	31.610	31.780	31.350	31.370	27.030	843
2023-11-14	32.150	32.150	31.650	31.750	27.357	29,598
2023-11-13	31.690	31.868	31.340	31.631	27.255	718
2023-11-10	31.110	31.840	31.110	31.780	27.383	1,523
2023-11-09	30.970	31.250	30.769	30.895	26.621	2,750
2023-11-08	31.040	31.040	30.849	30.875	26.603	436
2023-11-07	31.430	31.430	30.888	31.330	26.996	2,598
2023-11-06	31.164	31.440	30.780	31.360	27.021	2,635
2023-11-03	33.660	33.670	31.420	31.445	27.095	5,661
2023-11-02	33.820	33.820	33.510	33.670	29.012	1,081
2023-11-01	33.250	33.500	32.840	33.145	28.559	377
2023-10-31	33.000	33.200	32.800	33.200	28.607	380
2023-10-30	32.468	32.840	32.410	32.640	28.124	196
2023-10-27	33.980	33.980	32.891	32.930	27.797	3,526
2023-10-26	33.420	34.120	33.420	33.880	28.599	892
2023-10-25	33.610	33.760	33.481	33.551	28.321	323
2023-10-24	33.700	34.050	33.490	33.800	28.531	361
2023-10-23	32.940	33.380	32.760	33.380	28.177	1,637
2023-10-20	33.400	33.460	33.130	33.299	28.108	2,871
2023-10-19	34.000	34.160	33.690	33.690	28.438	1,255
2023-10-18	34.380	34.410	34.030	34.189	28.859	871
2023-10-17	34.250	34.770	34.250	34.461	29.089	1,449
2023-10-16	34.190	34.393	34.066	34.320	28.970	2,530
2023-10-13	34.100	34.220	33.790	34.110	28.793	2,430
2023-10-12	34.240	34.240	33.849	33.881	28.599	195
2023-10-11	33.980	34.240	33.870	34.061	28.752	6,539
2023-10-10	34.040	34.330	33.820	34.090	28.776	3,397
2023-10-09	33.000	33.680	33.000	33.550	28.320	1,301
2023-10-06	32.980	33.350	32.780	33.350	28.151	2,725
2023-10-05	32.897	33.079	32.651	32.912	27.782	2,093
2023-10-04	32.200	32.605	31.991	32.585	27.506	1,354
2023-10-03	32.480	32.480	31.745	31.955	26.974	1,758
2023-10-02	33.090	33.300	32.485	32.561	27.486	1,557
2023-09-29	33.535	33.535	33.185	33.211	28.034	800
2023-09-28	33.040	33.229	32.882	33.201	28.026	2,664
2023-09-27	33.326	33.435	32.991	33.030	27.881	1,142
2023-09-26	33.741	33.789	33.480	33.531	28.304	267
2023-09-25	33.210	33.751	33.210	33.715	28.459	3,566
2023-09-22	33.410	33.745	33.410	33.700	28.447	3,124
2023-09-21	33.250	33.645	33.166	33.575	28.341	1,806
2023-09-20	33.456	34.082	33.456	33.931	28.642	2,160
2023-09-19	32.930	33.175	32.930	32.989	27.847	1,313
2023-09-18	33.391	33.400	33.201	33.301	28.110	1,477
2023-09-15	33.195	33.271	32.905	33.271	28.084	164
2023-09-14	32.930	33.392	32.930	33.392	28.186	3,312
2023-09-13	32.951	32.951	32.571	32.781	27.671	765
2023-09-12	32.500	32.745	32.500	32.745	27.641	1,020
2023-09-11	32.220	32.519	32.132	32.519	27.450	618
2023-09-08	32.169	32.350	32.169	32.261	27.232	448

← NewerPage 13 of 21 · 1,234 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.