Omega Healthcare Investors Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	31.520	31.879	31.339	31.879	26.910	253
2023-09-06	32.120	32.120	31.191	31.355	26.467	379
2023-09-05	32.640	32.640	31.828	31.828	26.867	508
2023-09-01	32.498	32.632	32.440	32.632	27.545	541
2023-08-31	32.140	32.140	31.911	31.975	26.991	654
2023-08-30	31.207	32.038	31.200	32.000	27.012	1,811
2023-08-29	30.649	30.995	30.649	30.975	26.147	587
2023-08-25	30.629	30.709	30.629	30.651	25.873	152
2023-08-24	30.700	30.878	30.640	30.650	25.872	735
2023-08-23	30.480	30.549	30.422	30.549	25.787	236
2023-08-22	30.341	30.361	30.301	30.308	25.584	231
2023-08-21	30.365	30.365	30.068	30.159	25.458	1,051
2023-08-18	30.111	30.430	30.111	30.391	25.654	1,131
2023-08-17	30.741	30.741	30.561	30.655	25.876	369
2023-08-16	31.225	31.271	30.890	30.890	26.075	1,115
2023-08-15	31.311	31.389	31.120	31.120	26.269	369
2023-08-14	31.480	31.659	31.480	31.659	26.724	147
2023-08-11	31.240	31.690	31.240	31.645	26.712	780
2023-08-10	31.729	31.779	31.380	31.380	26.488	700
2023-08-09	31.605	31.700	31.595	31.670	26.733	1,989
2023-08-08	31.700	31.812	31.485	31.812	26.853	484
2023-08-07	31.780	32.052	31.780	32.008	27.019	771
2023-08-04	31.470	31.755	31.470	31.559	26.639	381
2023-08-03	31.551	31.551	31.110	31.110	26.261	693
2023-08-02	31.480	31.669	31.391	31.669	26.732	942
2023-08-01	31.799	31.801	31.530	31.745	26.797	1,576
2023-07-31	31.678	31.910	31.579	31.850	26.885	254
2023-07-28	31.651	31.930	31.371	31.389	26.496	932
2023-07-27	32.630	32.730	32.300	32.340	26.733	3,867
2023-07-26	32.500	32.560	32.005	32.011	26.461	1,145
2023-07-25	32.754	32.805	32.592	32.805	27.118	513
2023-07-24	32.769	32.950	32.765	32.820	27.130	5,832
2023-07-21	32.670	32.732	32.660	32.732	27.057	363
2023-07-20	32.560	32.800	32.404	32.705	27.035	1,022
2023-07-19	32.386	32.615	32.306	32.615	26.961	902
2023-07-18	32.252	32.303	32.000	32.082	26.520	689
2023-07-17	32.140	32.385	32.140	32.319	26.716	936
2023-07-14	31.780	32.202	31.720	32.195	26.613	804
2023-07-13	31.775	31.975	31.770	31.830	26.312	29
2023-07-12	31.979	32.065	31.955	32.062	26.503	731
2023-07-11	31.000	31.495	31.000	31.495	26.035	525
2023-07-10	30.800	31.109	30.670	31.041	25.659	1,147
2023-07-07	30.800	31.001	30.659	31.001	25.626	1,411
2023-07-06	30.770	30.770	30.311	30.645	25.332	931
2023-07-05	30.925	31.255	30.925	31.129	25.732	1,860
2023-07-03	30.755	30.932	30.682	30.820	25.477	785
2023-06-30	30.598	30.813	30.442	30.485	25.200	1,182
2023-06-29	30.030	30.420	30.030	30.420	25.146	696
2023-06-28	30.130	30.130	30.012	30.090	24.873	59
2023-06-27	30.205	30.220	30.088	30.189	24.955	312
2023-06-26	30.005	30.300	30.005	30.199	24.964	280
2023-06-23	30.420	30.440	30.112	30.138	24.913	1,206
2023-06-22	30.800	30.800	30.269	30.355	25.092	550
2023-06-21	30.463	30.579	30.295	30.579	25.278	1,083
2023-06-20	30.740	30.800	30.581	30.771	25.436	240
2023-06-16	31.180	31.210	30.772	30.772	25.437	797
2023-06-15	31.230	31.230	30.995	31.150	25.750	1,147
2023-06-14	31.140	31.401	31.140	31.400	25.956	946
2023-06-13	30.891	31.042	30.891	31.041	25.659	617
2023-06-12	31.030	31.052	30.921	31.000	25.626	554

← NewerPage 14 of 21 · 1,241 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.