Omega Healthcare Investors Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	32.560	32.715	32.515	32.515	25.090	378
2022-09-12	32.810	33.073	32.810	32.845	25.344	1,057
2022-09-09	32.285	32.690	32.285	32.690	25.225	151
2022-09-08	32.295	32.410	32.235	32.361	24.971	475
2022-09-07	31.990	32.298	31.985	32.242	24.879	271
2022-09-06	32.302	32.377	31.895	32.100	24.769	571
2022-09-02	32.800	32.839	32.406	32.839	25.340	512
2022-09-01	32.405	32.505	32.171	32.270	24.901	1,053
2022-08-31	32.565	32.626	32.490	32.610	25.163	189
2022-08-30	32.915	32.915	32.580	32.580	25.140	995
2022-08-26	33.151	33.151	32.780	32.780	25.294	845
2022-08-25	32.859	32.980	32.859	32.875	25.367	989
2022-08-24	32.590	32.590	32.465	32.465	25.051	220
2022-08-23	32.773	32.773	32.498	32.498	25.077	280
2022-08-22	32.948	33.083	32.845	32.885	25.375	1,433
2022-08-19	33.020	33.240	33.020	33.240	25.649	589
2022-08-18	33.380	33.575	33.215	33.215	25.630	760
2022-08-17	33.110	33.350	33.110	33.350	25.734	791
2022-08-16	33.320	33.550	33.320	33.372	25.751	1,603
2022-08-15	33.640	33.640	33.304	33.442	25.805	720
2022-08-12	33.360	33.485	33.230	33.485	25.838	360
2022-08-11	33.510	33.620	33.380	33.380	25.757	772
2022-08-10	33.423	33.512	33.250	33.365	25.746	1,936
2022-08-09	33.032	33.182	32.930	32.948	25.424	2,201
2022-08-08	32.485	32.865	32.485	32.865	25.360	1,378
2022-08-05	31.685	31.855	31.531	31.531	24.330	741
2022-08-04	31.655	31.720	31.380	31.405	24.233	827
2022-08-03	31.910	32.672	31.910	32.561	25.125	958
2022-08-02	30.310	31.742	30.310	31.580	24.368	1,069
2022-08-01	31.240	31.589	31.145	31.325	24.171	1,127
2022-07-29	30.502	31.072	30.502	31.033	23.946	716
2022-07-28	31.186	31.305	31.040	31.305	23.639	2,018
2022-07-27	30.935	30.940	30.929	30.929	23.355	144
2022-07-26	30.991	31.106	30.976	31.106	23.489	319
2022-07-25	30.930	31.040	30.865	30.865	23.307	975
2022-07-22	30.580	30.840	30.580	30.725	23.201	597
2022-07-21	29.821	30.245	29.720	30.245	22.839	1,485
2022-07-20	30.685	30.860	30.525	30.525	23.050	195
2022-07-19	30.740	30.885	30.485	30.868	23.309	794
2022-07-18	30.567	30.725	30.440	30.605	23.110	1,185
2022-07-15	30.004	30.445	30.001	30.445	22.990	2,054
2022-07-14	28.885	29.520	28.885	29.408	22.207	232
2022-07-13	29.390	29.550	29.230	29.550	22.314	300
2022-07-12	29.702	29.702	29.525	29.595	22.348	1,231
2022-07-11	29.677	29.677	29.015	29.225	22.068	290
2022-07-08	29.368	29.690	29.340	29.645	22.385	254
2022-07-07	28.775	29.335	28.775	29.285	22.114	382
2022-07-06	28.850	28.900	28.588	28.815	21.759	379
2022-07-05	28.639	28.639	28.068	28.265	21.343	883
2022-07-01	28.495	28.626	28.435	28.615	21.608	1,540
2022-06-30	28.520	28.675	28.130	28.675	21.653	1,563
2022-06-29	29.205	29.205	28.895	29.068	21.950	589
2022-06-28	29.645	29.645	29.435	29.435	22.227	125
2022-06-27	29.200	29.625	29.000	29.437	22.228	885
2022-06-24	28.425	29.034	28.408	29.034	21.924	513
2022-06-23	28.030	28.030	27.700	27.825	21.011	283
2022-06-22	27.300	28.048	27.300	27.975	21.124	386
2022-06-21	27.845	28.035	27.635	27.808	20.998	2,630
2022-06-17	27.565	27.838	27.158	27.838	21.021	2,164
2022-06-16	27.678	27.747	27.228	27.386	20.680	3,291

← NewerPage 18 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.