Omega Healthcare Investors Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	37.460	37.700	37.290	37.700	36.440	334
2025-05-19	37.070	37.260	36.880	37.170	35.928	86
2025-05-16	36.400	36.950	36.355	36.928	35.694	448
2025-05-15	36.180	36.400	35.990	36.139	34.931	259
2025-05-14	36.150	36.500	35.970	35.970	34.768	385
2025-05-13	36.600	36.869	35.636	36.610	35.387	1,975
2025-05-12	35.500	35.818	35.240	35.810	34.613	584
2025-05-09	35.540	35.935	35.520	35.869	34.670	226
2025-05-08	35.650	35.886	35.150	35.886	34.687	324
2025-05-07	35.940	36.034	35.695	35.695	34.502	251
2025-05-06	36.010	37.030	35.920	35.970	34.768	673
2025-05-02	37.520	37.540	36.610	36.970	35.087	1,350
2025-05-01	38.520	39.130	38.520	38.570	36.605	340
2025-04-30	38.410	38.938	38.320	38.938	36.954	367
2025-04-29	37.845	38.214	37.540	38.214	36.267	535
2025-04-28	37.720	38.020	37.500	37.790	35.865	199
2025-04-25	37.920	38.080	37.620	37.819	35.893	288
2025-04-24	38.040	38.170	37.790	38.170	36.226	395
2025-04-23	38.300	38.465	37.940	37.985	36.050	408
2025-04-22	38.010	38.520	38.010	38.190	36.245	3,727
2025-04-17	38.410	38.866	38.410	38.740	36.767	324
2025-04-16	38.500	38.580	38.270	38.310	36.359	918
2025-04-15	38.720	38.720	38.010	38.190	36.245	174
2025-04-14	38.030	38.274	37.700	38.266	36.317	482
2025-04-11	37.670	38.000	37.000	37.913	35.982	730
2025-04-10	37.280	38.200	36.950	37.370	35.467	1,265
2025-04-09	35.485	37.535	35.065	37.334	35.432	2,207
2025-04-08	37.020	37.220	36.730	37.105	35.215	271
2025-04-07	36.000	36.935	35.570	36.760	34.888	4,538
2025-04-04	38.060	38.400	37.410	37.660	35.742	1,421
2025-04-03	39.000	39.570	38.010	39.005	37.018	933
2025-04-02	37.790	38.140	37.770	37.834	35.907	365
2025-04-01	38.140	38.400	37.890	38.099	36.159	930
2025-03-31	38.180	38.470	38.000	38.070	36.131	468
2025-03-28	37.850	37.880	37.470	37.860	35.932	731
2025-03-27	37.470	38.225	37.440	37.590	35.675	442
2025-03-26	37.520	37.800	37.520	37.585	35.671	477
2025-03-25	37.930	38.040	37.460	37.650	35.732	673
2025-03-24	37.300	37.870	37.160	37.840	35.913	2,194
2025-03-21	37.610	37.630	37.380	37.630	35.713	1,800
2025-03-20	38.000	38.000	37.570	37.570	35.656	67
2025-03-19	38.215	38.410	37.495	38.040	36.102	442
2025-03-18	38.190	38.560	38.170	38.170	36.226	3,414
2025-03-17	37.570	38.610	37.570	38.280	36.330	446
2025-03-14	36.940	37.496	36.670	37.496	35.586	992
2025-03-13	35.300	37.440	35.300	36.802	34.927	538
2025-03-12	36.610	36.787	35.990	36.530	34.669	178
2025-03-11	37.770	37.770	36.299	36.850	34.973	2,963
2025-03-10	37.210	38.076	37.020	37.530	35.618	1,161
2025-03-07	36.177	36.900	36.080	36.839	34.962	2,177
2025-03-06	37.120	37.420	35.904	35.925	34.095	1,908
2025-03-05	37.000	37.510	36.960	37.450	35.542	163
2025-03-04	37.810	38.060	37.420	37.719	35.798	1,458
2025-03-03	36.760	37.365	36.510	37.224	35.328	2,427
2025-02-28	36.960	37.120	36.515	36.607	34.742	4,304
2025-02-27	36.630	36.940	36.580	36.710	34.840	280
2025-02-26	37.000	37.080	36.455	36.507	34.648	1,335
2025-02-25	36.025	37.025	35.660	36.800	34.926	2,144
2025-02-24	35.700	35.999	35.513	35.870	34.043	788
2025-02-21	36.100	36.190	35.360	35.430	33.625	1,494

← NewerPage 7 of 21 · 1,240 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.