Omega Healthcare Investors Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	30.740	31.045	30.740	31.040	25.659	146
2023-06-08	30.590	31.071	30.590	31.068	25.682	1,331
2023-06-07	30.480	31.065	30.460	31.065	25.679	1,200
2023-06-06	29.900	30.328	29.870	30.284	25.034	1,526
2023-06-05	29.810	29.998	29.652	29.998	24.797	962
2023-06-02	29.820	30.029	29.771	29.920	24.733	694
2023-06-01	29.800	29.834	29.471	29.780	24.617	631
2023-05-31	29.009	29.719	29.009	29.719	24.567	1,135
2023-05-30	28.299	28.659	28.110	28.659	23.690	405
2023-05-26	28.015	28.100	27.778	28.100	23.228	2,120
2023-05-25	28.480	28.480	28.300	28.300	23.393	154
2023-05-24	28.930	28.930	28.591	28.591	23.634	480
2023-05-23	29.085	29.395	29.085	29.100	24.055	305
2023-05-22	29.200	29.282	29.200	29.282	24.205	169
2023-05-19	29.535	29.535	28.995	29.140	24.088	272
2023-05-18	29.300	29.402	29.275	29.275	24.200	1,768
2023-05-17	29.082	29.428	28.989	29.375	24.282	2,067
2023-05-16	29.660	29.700	29.080	29.188	24.128	574
2023-05-15	29.442	29.620	29.422	29.511	24.395	323
2023-05-12	29.355	29.390	29.140	29.170	24.112	340
2023-05-11	29.160	29.360	29.000	29.351	24.263	378
2023-05-10	29.230	29.435	29.030	29.255	24.183	834
2023-05-09	28.745	29.085	28.710	29.085	24.043	272
2023-05-05	28.766	28.859	28.588	28.840	23.840	583
2023-05-04	28.742	28.952	28.465	28.950	23.931	1,468
2023-05-03	27.456	29.260	27.456	29.005	23.976	7,303
2023-05-02	26.497	26.508	26.211	26.280	21.724	3,761
2023-04-28	26.679	26.801	26.610	26.665	22.042	1,828
2023-04-27	26.430	27.109	26.429	27.030	21.790	1,868
2023-04-26	26.395	26.525	26.160	26.330	21.226	1,722
2023-04-25	26.545	26.545	26.158	26.195	21.117	848
2023-04-24	27.000	27.000	26.240	26.240	21.153	1,282
2023-04-21	26.860	26.865	26.428	26.802	21.606	1,597
2023-04-20	26.790	26.819	26.488	26.629	21.467	497
2023-04-19	26.511	26.690	26.351	26.690	21.516	1,394
2023-04-18	27.695	27.720	26.835	26.835	21.633	1,745
2023-04-17	27.929	27.929	27.679	27.679	22.313	571
2023-04-14	27.830	27.830	27.489	27.569	22.224	1,275
2023-04-13	28.035	28.035	27.640	27.920	22.507	1,759
2023-04-12	28.260	28.299	27.969	28.105	22.657	1,714
2023-04-11	27.655	28.158	27.655	28.158	22.699	1,958
2023-04-06	27.270	27.389	27.010	27.155	21.891	275
2023-04-05	26.580	27.415	26.537	27.249	21.966	787
2023-04-04	26.895	26.895	26.328	26.539	21.394	1,006
2023-04-03	27.462	27.672	27.268	27.268	21.982	801
2023-03-31	27.300	27.300	27.001	27.160	21.895	553
2023-03-30	27.320	27.320	27.178	27.205	21.931	334
2023-03-29	26.862	26.910	26.740	26.879	21.668	636
2023-03-28	26.650	26.650	26.569	26.569	21.418	15
2023-03-27	26.559	26.931	26.559	26.885	21.673	247
2023-03-24	25.621	26.255	25.621	26.255	21.165	1,351
2023-03-23	26.058	26.307	25.701	25.701	20.719	2,655
2023-03-22	26.420	26.565	26.250	26.250	21.161	478
2023-03-21	27.370	27.370	26.762	26.762	21.574	4,645
2023-03-20	27.275	27.428	27.150	27.150	21.887	1,019
2023-03-17	27.625	27.625	27.089	27.210	21.935	2,501
2023-03-16	27.980	28.051	27.640	27.690	22.322	1,474
2023-03-15	28.165	28.452	27.705	28.268	22.788	5,662
2023-03-14	27.965	28.730	27.965	28.435	22.923	3,484
2023-03-13	27.290	27.995	27.215	27.842	22.445	2,810

← NewerPage 15 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.