Omega Healthcare Investors Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	29.720	29.960	29.719	29.920	23.577	154
2022-12-08	29.660	29.935	29.660	29.755	23.447	441
2022-12-07	29.835	29.835	29.510	29.515	23.258	408
2022-12-05	29.728	29.738	29.398	29.398	23.166	1,891
2022-12-02	29.925	30.230	29.925	30.115	23.731	1,296
2022-12-01	30.528	30.680	30.040	30.052	23.681	1,268
2022-11-30	29.985	29.990	29.398	29.715	23.416	1,354
2022-11-29	29.908	30.055	29.900	30.000	23.641	486
2022-11-28	30.735	30.735	30.325	30.325	23.897	642
2022-11-25	30.640	30.730	30.528	30.528	24.057	114
2022-11-23	30.890	30.890	30.485	30.608	24.120	2,491
2022-11-22	31.150	31.155	31.046	31.046	24.465	135
2022-11-21	30.370	30.480	30.370	30.480	24.019	993
2022-11-18	29.995	30.348	29.995	30.348	23.915	416
2022-11-17	29.880	30.195	29.712	30.195	23.794	1,859
2022-11-16	31.095	31.150	30.135	30.165	23.771	1,526
2022-11-15	32.215	32.215	31.080	31.080	24.492	770
2022-11-14	31.570	31.902	31.358	31.900	25.138	862
2022-11-11	31.888	31.925	31.710	31.910	25.146	2,110
2022-11-10	31.745	31.995	31.745	31.995	25.213	358
2022-11-09	30.830	31.598	30.830	31.598	24.900	1,649
2022-11-08	31.350	31.810	30.750	31.220	24.602	871
2022-11-07	32.850	32.970	32.552	32.552	25.652	364
2022-11-04	32.035	32.800	31.760	32.295	25.449	2,065
2022-11-03	30.510	31.570	29.710	31.570	24.878	899
2022-11-02	31.560	31.700	31.470	31.570	24.878	1,314
2022-11-01	31.770	32.015	31.650	32.015	25.228	260
2022-10-31	31.808	31.808	31.606	31.669	24.956	677
2022-10-28	32.030	32.285	31.975	32.225	24.866	625
2022-10-27	31.762	32.020	31.527	31.955	24.658	756
2022-10-26	31.255	31.410	31.255	31.410	24.237	1,031
2022-10-25	31.060	31.515	31.060	31.452	24.269	288
2022-10-24	30.820	31.275	30.610	31.090	23.990	533
2022-10-21	29.975	30.504	29.975	30.265	23.353	770
2022-10-20	30.135	30.450	30.135	30.290	23.373	1,276
2022-10-19	30.185	30.189	29.980	29.980	23.134	36
2022-10-18	31.155	31.155	30.780	30.780	23.751	1,496
2022-10-17	30.850	31.112	30.782	30.835	23.793	886
2022-10-14	30.700	30.700	29.950	29.972	23.127	371
2022-10-13	28.961	30.005	28.961	30.005	23.153	660
2022-10-12	29.240	29.240	29.230	29.230	22.555	95
2022-10-11	29.553	29.553	28.982	29.465	22.736	130
2022-10-10	29.095	29.295	28.955	29.210	22.539	1,123
2022-10-07	29.789	29.941	29.785	29.800	22.995	401
2022-10-06	30.150	30.400	30.075	30.089	23.218	164
2022-10-05	30.055	30.055	29.421	29.992	23.143	408
2022-10-04	29.980	30.555	29.980	30.380	23.442	450
2022-10-03	29.780	29.780	29.401	29.675	22.898	466
2022-09-30	29.385	29.385	29.170	29.170	22.509	51
2022-09-29	28.281	28.674	28.145	28.674	22.126	890
2022-09-28	28.760	29.779	28.760	29.779	22.978	388
2022-09-27	28.440	28.675	28.342	28.580	22.053	459
2022-09-26	29.670	29.670	28.575	28.789	22.215	1,928
2022-09-23	30.475	30.522	29.795	30.160	23.272	1,322
2022-09-22	31.235	31.235	30.615	31.010	23.928	710
2022-09-21	32.245	32.245	32.135	32.135	24.796	865
2022-09-20	31.300	31.522	31.300	31.522	24.323	1,306
2022-09-16	30.200	30.347	30.145	30.232	23.328	759
2022-09-15	30.460	30.935	30.335	30.580	23.597	472
2022-09-14	31.615	31.615	29.894	29.894	23.067	7,181

← NewerPage 17 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.