Omega Healthcare Investors Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	27.973	28.080	27.800	28.065	20.185	2,298
2021-12-10	28.420	28.420	28.090	28.090	20.203	2,035
2021-12-09	28.380	28.508	28.380	28.508	20.504	606
2021-12-08	28.470	28.838	28.470	28.770	20.692	238
2021-12-07	28.825	28.825	28.648	28.750	20.678	586
2021-12-03	27.925	28.080	27.570	27.570	19.829	2,077
2021-12-02	27.658	28.295	27.635	28.295	20.350	574
2021-12-01	28.452	28.592	28.050	28.070	20.189	2,204
2021-11-30	27.470	27.800	27.334	27.740	19.951	2,794
2021-11-29	28.158	28.158	27.415	27.705	19.926	3,127
2021-11-26	28.275	28.310	27.770	28.146	20.243	6,597
2021-11-24	29.150	29.308	29.145	29.199	21.001	1,441
2021-11-23	29.084	29.550	29.005	29.425	21.163	1,134
2021-11-22	28.892	29.310	28.865	29.295	21.070	461
2021-11-19	29.200	29.200	28.525	28.770	20.692	2,071
2021-11-18	29.515	29.525	28.921	29.365	21.120	1,014
2021-11-17	28.870	29.108	28.340	29.108	20.935	176,575
2021-11-16	28.600	28.960	28.599	28.920	20.800	477
2021-11-15	28.720	28.750	28.018	28.018	20.151	1,758
2021-11-12	28.916	28.916	28.828	28.836	20.739	950
2021-11-11	28.739	28.875	28.565	28.875	20.768	464
2021-11-10	29.000	29.090	28.885	28.885	20.775	1,462
2021-11-09	29.015	29.015	28.475	28.715	20.652	3,259
2021-11-08	29.435	29.458	29.148	29.148	20.964	1,313
2021-11-05	29.240	30.100	29.240	29.840	21.462	1,685
2021-11-04	29.240	29.395	28.775	28.860	20.757	2,709
2021-11-03	29.820	30.100	29.820	29.915	21.034	3,083
2021-11-02	29.795	29.945	29.596	29.900	21.023	1,291
2021-11-01	29.760	29.885	29.710	29.865	20.998	1,879
2021-10-29	29.990	30.051	29.600	29.628	20.832	2,028
2021-10-28	30.205	30.408	30.160	30.160	21.206	621
2021-10-27	29.540	29.955	29.320	29.955	21.062	2,441
2021-10-26	29.935	30.060	29.778	29.835	20.977	915
2021-10-25	30.438	30.438	30.108	30.148	21.197	1,155
2021-10-22	30.940	30.940	30.690	30.850	21.691	221
2021-10-21	31.465	31.465	31.005	31.070	21.846	1,350
2021-10-20	31.680	31.795	31.572	31.572	22.199	965
2021-10-19	31.620	31.650	31.375	31.422	22.093	2,339
2021-10-18	31.079	31.290	31.050	31.245	21.969	2,264
2021-10-15	30.995	31.548	30.995	31.365	22.053	1,377
2021-10-14	30.695	31.080	30.695	30.935	21.751	5,655

← NewerPage 21 of 21 · 1,241 trading days

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.