Omega Healthcare Investors Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	39.425	39.854	39.172	39.809	37.114	1,759
2024-11-18	39.980	40.121	39.733	39.733	37.044	909
2024-11-15	39.932	40.460	39.756	40.220	37.497	5,112
2024-11-14	40.040	40.310	39.879	40.150	37.432	552
2024-11-13	40.900	40.900	39.490	40.180	37.460	435
2024-11-12	41.400	41.610	41.200	41.250	38.458	506
2024-11-11	41.350	41.570	41.160	41.410	38.607	850
2024-11-08	40.960	41.374	40.890	41.290	38.495	1,136
2024-11-07	39.914	40.670	39.730	40.610	37.861	1,982
2024-11-06	39.690	39.957	38.768	39.150	36.500	3,560
2024-11-05	39.990	40.399	39.700	40.292	37.565	1,233
2024-11-04	41.120	41.950	39.750	39.840	37.143	5,064
2024-11-01	42.496	42.700	40.990	41.149	37.739	5,164
2024-10-31	43.330	44.480	42.890	43.190	39.611	7,444
2024-10-30	41.900	42.619	41.860	42.570	39.042	1,623
2024-10-29	41.400	41.760	41.400	41.760	38.299	1,501
2024-10-28	41.670	41.920	41.582	41.630	38.180	3,235
2024-10-25	41.890	41.890	41.430	41.598	38.150	1,058
2024-10-24	41.620	41.910	41.570	41.600	38.152	618
2024-10-23	41.140	41.685	41.050	41.530	38.088	1,796
2024-10-22	41.105	41.320	41.020	41.290	37.868	573
2024-10-21	41.410	41.750	41.260	41.500	38.061	501
2024-10-18	40.740	41.471	40.470	41.410	37.978	1,072
2024-10-17	40.800	40.900	40.649	40.800	37.419	93
2024-10-16	40.600	41.110	40.600	41.078	37.673	344
2024-10-15	40.210	40.900	40.150	40.830	37.446	388
2024-10-14	39.830	39.990	39.630	39.950	36.639	1,990
2024-10-11	39.930	39.930	39.570	39.570	36.291	435
2024-10-10	39.710	39.810	39.250	39.332	36.072	814
2024-10-09	39.210	39.636	39.210	39.530	36.254	574
2024-10-08	39.620	39.730	39.493	39.570	36.291	1,296
2024-10-07	39.490	39.630	39.010	39.535	36.259	828
2024-10-04	39.775	39.900	39.394	39.440	36.171	1,401
2024-10-03	40.120	40.120	39.800	39.800	36.502	519
2024-10-02	40.030	40.450	39.420	40.040	36.722	227
2024-10-01	40.860	40.880	40.350	40.417	37.068	278
2024-09-30	40.420	40.630	40.210	40.540	37.180	952
2024-09-27	40.730	40.730	39.992	40.340	36.997	592
2024-09-26	40.930	41.020	40.440	40.590	37.226	841
2024-09-25	41.290	41.451	41.021	41.381	37.951	1,599
2024-09-24	41.250	41.250	40.760	40.950	37.556	332
2024-09-23	40.610	40.955	40.610	40.738	37.362	710
2024-09-20	40.425	40.580	40.310	40.362	37.017	1,014
2024-09-19	41.295	41.320	40.430	40.460	37.107	2,598
2024-09-18	40.745	41.460	40.650	41.190	37.776	1,111
2024-09-17	40.790	40.880	40.569	40.752	37.375	723
2024-09-16	40.860	41.030	40.648	40.860	37.474	965
2024-09-13	40.950	40.980	40.411	40.620	37.254	571
2024-09-12	40.110	40.480	40.020	40.440	37.089	3,742
2024-09-11	39.900	40.300	39.801	40.210	36.878	164
2024-09-10	40.000	40.280	39.950	40.130	36.804	455
2024-09-09	38.770	39.840	38.770	39.840	36.538	955
2024-09-06	40.060	40.060	39.300	39.525	36.249	1,852
2024-09-05	40.090	40.330	40.050	40.160	36.832	389
2024-09-04	39.620	40.040	39.620	39.799	36.501	483
2024-09-03	39.450	39.760	39.360	39.640	36.355	2,620
2024-08-30	39.490	39.690	39.222	39.335	36.075	1,101
2024-08-29	39.490	39.670	39.355	39.550	36.272	859
2024-08-28	39.250	39.600	39.132	39.265	36.011	2,698
2024-08-27	38.520	39.220	38.470	39.100	35.860	178

← NewerPage 9 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.