Omega Healthcare Investors Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	27.805	28.686	27.702	28.686	21.661	1,419
2022-06-14	28.051	28.051	27.525	27.615	20.853	990
2022-06-13	29.413	29.413	28.492	28.492	21.515	2,954
2022-06-10	30.075	30.120	29.768	29.990	22.646	2,821
2022-06-09	29.455	30.082	29.430	30.082	22.715	671
2022-06-08	29.650	29.936	29.376	29.376	22.182	1,926
2022-06-07	28.737	29.445	28.737	29.445	22.234	424
2022-06-06	29.058	29.165	28.786	28.788	21.738	1,817
2022-06-01	29.388	29.570	29.051	29.570	22.328	1,739
2022-05-31	29.565	29.605	29.565	29.605	22.355	142
2022-05-27	29.615	29.972	29.615	29.845	22.537	835
2022-05-26	29.768	29.768	29.576	29.661	22.398	411
2022-05-25	29.405	29.439	29.405	29.439	22.230	101
2022-05-24	28.092	28.340	27.880	28.340	21.400	1,204
2022-05-23	28.770	28.940	28.482	28.600	21.596	1,131
2022-05-20	28.690	28.690	28.215	28.395	21.442	1,455
2022-05-19	30.005	30.005	29.000	29.000	21.898	3,675
2022-05-18	30.165	30.490	30.005	30.005	22.657	1,225
2022-05-17	29.450	30.090	29.158	30.059	22.698	4,654
2022-05-16	28.690	29.250	28.609	29.250	22.087	580
2022-05-13	27.760	28.305	27.751	27.952	21.107	1,108
2022-05-12	26.980	27.455	26.980	27.275	20.596	2,477
2022-05-11	27.587	27.812	27.321	27.321	20.630	3,069
2022-05-10	28.038	28.088	26.875	27.275	20.596	4,508
2022-05-09	28.060	28.290	27.850	28.163	21.266	3,498
2022-05-06	28.330	28.490	28.230	28.230	21.317	5,322
2022-05-05	28.980	29.173	28.642	29.165	22.023	491
2022-05-04	28.712	28.800	28.185	28.328	21.391	1,456
2022-05-03	26.150	28.685	26.150	28.685	21.661	4,345
2022-04-29	26.395	26.395	25.898	26.075	19.690	2,930
2022-04-28	26.835	27.047	26.455	27.047	19.918	1,853
2022-04-27	27.340	27.340	26.868	26.868	19.786	397
2022-04-26	27.760	27.865	27.360	27.481	20.237	798
2022-04-25	27.439	27.508	27.088	27.508	20.257	601
2022-04-22	27.295	27.445	27.265	27.320	20.119	1,716
2022-04-21	27.776	27.776	27.545	27.715	20.410	1,162
2022-04-20	27.255	27.705	27.255	27.705	20.402	2,477
2022-04-19	26.660	26.955	26.660	26.845	19.769	1,526
2022-04-14	27.670	27.805	27.630	27.796	20.469	888
2022-04-13	27.588	27.600	27.188	27.375	20.159	1,191
2022-04-12	28.060	28.060	27.045	27.500	20.251	5,383
2022-04-11	28.805	28.859	28.475	28.558	21.030	474
2022-04-08	28.730	28.957	28.653	28.824	21.226	477
2022-04-07	28.855	28.895	28.408	28.408	20.920	1,910
2022-04-06	29.040	29.288	28.765	29.125	21.448	1,653
2022-04-05	30.340	30.340	29.192	29.848	21.980	7,997
2022-04-04	31.470	31.470	30.795	30.950	22.792	573
2022-04-01	31.460	31.540	31.241	31.540	23.226	84
2022-03-31	31.750	31.750	31.515	31.515	23.208	166
2022-03-30	31.327	31.475	31.327	31.475	23.179	15
2022-03-29	30.985	31.108	30.938	31.105	22.906	1,354
2022-03-28	30.745	30.800	30.520	30.800	22.682	1,076
2022-03-25	30.500	30.695	30.345	30.525	22.479	2,039
2022-03-24	29.610	29.905	29.610	29.905	22.022	704
2022-03-23	29.315	29.315	29.311	29.311	21.585	720
2022-03-22	29.232	29.300	29.105	29.300	21.577	310
2022-03-21	29.070	29.485	29.068	29.105	21.433	1,816
2022-03-18	28.548	28.865	28.548	28.865	21.257	295
2022-03-17	28.529	29.185	28.529	29.105	21.433	582
2022-03-16	28.770	28.770	27.995	27.995	20.616	45

← NewerPage 19 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.