Omega Healthcare Investors Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	28.839	28.839	28.345	28.345	20.874	2,226
2022-03-14	28.930	29.181	28.930	29.052	21.394	520
2022-03-11	28.945	29.000	28.850	28.885	21.271	560
2022-03-10	28.245	28.429	28.245	28.429	20.935	1,147
2022-03-09	28.670	28.705	28.576	28.705	21.139	793
2022-03-08	27.774	28.150	27.774	28.150	20.730	644
2022-03-07	28.219	28.220	28.012	28.110	20.701	385
2022-03-04	27.930	28.230	27.930	28.230	20.789	197
2022-03-03	28.080	28.080	27.810	27.810	20.480	146
2022-03-02	27.822	28.055	27.810	28.000	20.620	1,380
2022-03-01	28.099	28.099	27.210	27.577	20.308	1,159
2022-02-28	28.182	28.182	27.840	27.840	20.502	260
2022-02-25	28.205	28.250	27.798	28.250	20.804	784
2022-02-24	27.100	27.636	26.925	27.361	20.149	1,222
2022-02-23	28.180	28.180	27.830	27.830	20.494	309
2022-02-22	28.104	28.370	27.835	28.125	20.712	754
2022-02-18	28.798	28.946	28.455	28.490	20.980	471
2022-02-17	28.985	29.010	28.785	29.010	21.363	565
2022-02-16	29.000	29.390	28.885	28.885	21.271	2,621
2022-02-15	28.790	28.790	28.211	28.525	21.006	379
2022-02-14	28.942	29.150	28.436	28.436	20.941	748
2022-02-11	28.852	29.366	28.852	28.970	21.334	681
2022-02-10	28.324	28.998	28.324	28.890	21.275	1,087
2022-02-09	28.070	28.269	28.058	28.269	20.817	1,229
2022-02-08	27.590	27.655	27.110	27.608	20.331	2,867
2022-02-07	27.310	27.558	27.172	27.466	20.226	2,340
2022-02-04	27.938	27.950	26.920	27.382	20.164	8,366
2022-02-03	29.421	29.421	28.338	28.700	20.642	4,524
2022-02-02	30.870	30.925	30.428	30.550	21.972	3,351
2022-02-01	31.330	31.380	31.005	31.021	22.311	257
2022-01-31	30.650	31.252	30.610	31.252	22.477	1,266
2022-01-28	30.283	30.412	29.905	30.138	21.676	1,503
2022-01-27	30.590	30.590	30.282	30.340	21.821	1,160
2022-01-26	30.845	30.983	30.770	30.790	22.145	1,018
2022-01-25	29.912	30.310	29.765	30.310	21.800	2,287
2022-01-24	29.987	30.040	29.240	29.850	21.469	2,957
2022-01-21	30.575	30.670	30.426	30.560	21.979	1,336
2022-01-20	31.320	31.479	31.320	31.479	22.641	310
2022-01-19	31.780	31.780	31.585	31.590	22.720	429
2022-01-18	31.720	31.720	31.330	31.545	22.688	2,716
2022-01-14	31.049	31.378	31.049	31.378	22.568	2,546
2022-01-13	30.900	31.349	30.900	31.240	22.468	3,360
2022-01-12	31.250	31.275	30.900	30.910	22.231	422
2022-01-11	31.010	31.240	30.850	31.240	22.468	820
2022-01-10	31.030	31.255	31.005	31.138	22.395	2,165
2022-01-07	30.700	31.398	30.700	31.390	22.576	2,985
2022-01-06	30.623	31.010	30.461	30.992	22.290	1,354
2022-01-05	30.549	30.950	30.549	30.775	22.134	1,957
2022-01-04	30.369	30.688	30.369	30.472	21.916	1,786
2021-12-31	29.715	29.862	29.682	29.862	21.477	874
2021-12-30	29.380	29.815	29.377	29.778	21.417	1,391
2021-12-29	29.113	29.255	29.000	29.248	21.036	750
2021-12-23	28.199	28.328	28.135	28.175	20.264	761
2021-12-22	28.220	28.220	28.060	28.188	20.273	656
2021-12-21	28.240	28.388	27.720	28.308	20.360	3,308
2021-12-20	27.770	27.770	27.075	27.330	19.656	2,403
2021-12-17	27.329	28.036	27.329	28.035	20.163	1,970
2021-12-16	27.889	28.022	27.678	27.678	19.907	719
2021-12-15	27.825	27.825	27.628	27.805	19.998	665
2021-12-14	28.140	28.210	27.738	27.738	19.950	1,487

← NewerPage 20 of 21 · 1,234 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.