Omega Healthcare Investors Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	35.830	36.130	35.800	35.850	34.024	137
2025-02-19	36.030	36.200	35.705	35.705	33.886	1,334
2025-02-18	36.490	36.490	35.930	36.039	34.203	944
2025-02-14	36.465	36.710	36.219	36.376	34.523	1,440
2025-02-13	35.730	36.090	35.670	36.010	34.176	650
2025-02-12	35.740	35.895	35.490	35.792	33.969	1,140
2025-02-11	36.670	36.820	35.738	36.059	34.222	1,661
2025-02-10	37.160	37.180	36.559	36.879	35.000	800
2025-02-07	38.220	38.410	37.430	37.945	35.376	911
2025-02-06	38.750	39.280	37.630	37.630	35.083	1,210
2025-02-05	38.000	38.440	37.710	38.230	35.642	447
2025-02-04	37.619	37.890	37.240	37.320	34.794	456
2025-02-03	36.700	37.841	36.510	37.795	35.237	3,372
2025-01-31	36.680	37.340	36.634	37.000	34.495	1,791
2025-01-30	36.595	36.978	36.327	36.910	34.411	1,520
2025-01-29	37.760	37.763	36.070	36.155	33.708	1,279
2025-01-28	38.210	38.360	37.910	38.080	35.502	746
2025-01-27	37.420	38.432	37.360	38.260	35.670	1,773
2025-01-24	37.070	37.300	36.889	37.147	34.632	1,092
2025-01-23	36.920	37.110	36.740	36.999	34.495	791
2025-01-22	37.520	37.600	36.984	37.065	34.556	1,785
2025-01-21	37.620	37.800	37.420	37.701	35.148	3,917
2025-01-17	37.670	37.910	37.300	37.310	34.784	1,114
2025-01-16	37.560	37.620	37.210	37.210	34.691	1,813
2025-01-15	37.690	38.350	37.270	37.340	34.812	541
2025-01-14	37.240	37.479	37.170	37.368	34.838	1,287
2025-01-13	36.690	36.969	36.360	36.969	34.467	472
2025-01-10	37.200	37.320	35.954	36.460	33.991	2,648
2025-01-08	37.105	38.050	36.900	38.050	35.474	713
2025-01-07	37.430	37.430	36.841	36.855	34.360	534
2025-01-06	38.250	38.350	37.860	37.860	35.297	573
2025-01-03	37.790	38.340	37.680	38.340	35.745	643
2025-01-02	37.720	38.169	37.460	37.960	35.390	2,485
2024-12-31	37.860	37.920	37.791	37.835	35.274	272
2024-12-30	37.690	37.690	37.035	37.360	34.831	865
2024-12-27	37.980	38.220	37.680	37.760	35.204	405
2024-12-24	37.930	38.150	37.840	38.150	35.567	63
2024-12-23	37.836	38.090	37.460	38.090	35.512	664
2024-12-20	37.780	38.150	37.480	37.900	35.334	2,996
2024-12-19	38.100	38.358	38.051	38.288	35.696	2,550
2024-12-18	39.310	39.620	38.570	38.570	35.959	550
2024-12-17	38.820	39.590	38.550	39.550	36.873	135
2024-12-16	39.100	39.380	39.100	39.261	36.603	182
2024-12-13	38.860	39.201	38.670	39.108	36.461	769
2024-12-12	38.980	39.175	38.830	38.830	36.201	684
2024-12-11	39.160	39.300	38.680	38.880	36.248	4,698
2024-12-10	39.260	39.940	39.110	39.640	36.957	891
2024-12-09	39.350	39.600	39.220	39.220	36.565	1,480
2024-12-06	39.650	39.770	38.921	38.960	36.323	625
2024-12-05	39.160	39.592	39.000	39.412	36.744	1,311
2024-12-04	39.496	39.740	39.200	39.440	36.770	2,105
2024-12-03	39.915	39.990	39.485	39.570	36.891	851
2024-12-02	40.546	40.546	39.998	39.998	37.290	2,910
2024-11-29	40.780	40.940	40.640	40.640	37.889	1,985
2024-11-27	41.050	41.100	40.600	40.800	38.038	476
2024-11-26	40.361	40.900	40.070	40.660	37.908	1,938
2024-11-25	40.148	40.410	39.990	40.228	37.505	2,263
2024-11-22	40.400	40.580	40.150	40.225	37.502	786
2024-11-21	39.840	40.290	39.530	40.210	37.488	929
2024-11-20	40.150	40.150	39.560	39.880	37.180	1,950

← NewerPage 8 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.