Omega Healthcare Investors Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	28.188	28.240	27.562	27.565	22.221	1,371
2023-03-09	28.105	28.360	28.105	28.310	22.822	4,089
2023-03-08	27.820	28.341	27.820	28.332	22.840	490
2023-03-07	27.420	27.510	27.330	27.435	22.117	401
2023-03-06	27.250	27.365	27.165	27.365	22.060	721
2023-03-03	27.149	27.262	27.127	27.138	21.877	842
2023-03-02	26.585	27.133	26.585	27.015	21.778	1,177
2023-03-01	26.697	26.697	26.260	26.260	21.169	2,448
2023-02-28	26.905	27.140	26.905	27.115	21.859	577
2023-02-27	27.165	27.223	27.026	27.049	21.806	1,761
2023-02-24	26.860	26.930	26.609	26.679	21.507	2,089
2023-02-23	27.225	27.233	27.010	27.010	21.774	1,201
2023-02-22	27.675	27.675	27.129	27.129	21.870	777
2023-02-21	28.100	28.100	27.475	27.475	22.149	2,807
2023-02-17	28.583	28.583	28.095	28.095	22.649	561
2023-02-16	27.885	28.666	27.885	28.621	23.072	778
2023-02-15	27.940	28.131	27.940	28.095	22.649	696
2023-02-14	28.415	28.415	27.985	28.080	22.636	581
2023-02-13	28.370	28.605	28.370	28.575	23.036	1,167
2023-02-10	27.840	28.205	27.790	27.977	22.553	942
2023-02-09	27.855	27.970	27.565	27.698	22.329	3,293
2023-02-08	27.930	28.050	27.867	27.928	22.514	326
2023-02-07	28.050	28.132	27.827	27.908	22.498	1,416
2023-02-06	28.455	28.455	27.710	28.190	22.725	1,313
2023-02-03	29.378	29.510	28.470	28.555	23.019	1,488
2023-02-02	29.640	29.945	29.475	29.800	23.483	914
2023-02-01	29.522	29.530	28.778	28.870	22.750	7,862
2023-01-31	29.166	29.210	29.058	29.188	23.001	4,402
2023-01-30	29.050	29.286	29.008	29.070	22.908	1,842
2023-01-27	28.750	28.750	28.525	28.715	22.628	1,896
2023-01-26	28.525	28.525	28.525	28.525	22.478	126
2023-01-25	28.595	28.595	28.225	28.275	22.281	427
2023-01-24	31.260	31.260	28.550	28.871	22.751	1,090
2023-01-23	28.250	28.905	28.250	28.905	22.778	2,573
2023-01-20	28.065	28.065	27.895	27.920	22.001	601
2023-01-19	28.160	28.180	27.930	27.930	22.009	955
2023-01-18	28.445	28.545	28.015	28.040	22.096	633
2023-01-17	28.250	28.465	28.170	28.465	22.431	842
2023-01-13	27.900	28.185	27.869	28.118	22.157	479
2023-01-12	27.920	28.015	27.655	27.902	21.987	884
2023-01-11	27.270	28.025	27.199	28.025	22.084	696
2023-01-10	27.405	27.420	26.198	26.865	21.170	5,622
2023-01-09	28.460	28.495	28.200	28.460	22.427	1,676
2023-01-06	28.500	28.610	28.500	28.500	22.458	415
2023-01-05	28.000	28.290	28.000	28.250	22.261	368
2023-01-04	28.240	28.538	28.240	28.300	22.301	2,305
2023-01-03	27.910	28.100	27.715	27.778	21.890	2,420
2022-12-30	27.905	27.905	27.778	27.778	21.890	634
2022-12-29	27.748	27.861	27.748	27.800	21.907	1,375
2022-12-28	28.295	28.320	27.640	27.640	21.781	888
2022-12-23	28.140	28.305	28.028	28.215	22.234	632
2022-12-22	27.970	27.980	27.410	27.410	21.600	1,150
2022-12-21	28.390	28.645	28.390	28.645	22.573	302
2022-12-20	27.945	28.390	27.913	28.202	22.224	771
2022-12-19	28.550	28.600	27.989	27.989	22.056	1,451
2022-12-16	28.855	28.950	28.448	28.465	22.431	288
2022-12-15	29.290	29.395	28.900	29.395	23.164	347
2022-12-14	29.520	29.680	29.520	29.660	23.373	502
2022-12-13	30.105	30.140	29.315	29.315	23.101	290
2022-12-12	29.820	29.820	29.245	29.250	23.050	112

← NewerPage 16 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.