Omega Healthcare Investors, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	76.100	76.100	76.100	76.100	76.100	20
2026-10-15	74.320	74.320	74.320	74.320	74.320	0
2026-10-14	74.320	74.320	74.320	74.320	74.320	350
2026-10-13	74.320	74.320	74.320	74.320	74.320	0
2026-10-12	74.320	74.320	74.320	74.320	74.320	0
2026-10-09	74.320	74.320	74.320	74.320	74.320	0
2026-10-08	74.320	74.320	74.320	74.320	74.320	0
2026-10-07	74.320	74.320	74.320	74.320	74.320	0
2026-10-06	74.320	74.320	74.320	74.320	74.320	13
2026-10-05	80.880	80.880	80.880	80.880	80.880	0
2026-10-02	80.880	80.880	80.880	80.880	80.880	0
2026-10-01	80.880	80.880	80.880	80.880	80.880	0
2026-09-30	80.880	80.880	80.880	80.880	80.880	0
2026-09-29	80.880	80.880	80.880	80.880	80.880	0
2026-09-28	80.880	80.880	80.880	80.880	80.880	2
2026-09-25	79.200	79.200	79.200	79.200	79.200	0
2026-09-24	79.200	79.200	79.200	79.200	79.200	0
2026-09-23	79.200	79.200	79.200	79.200	79.200	0
2026-09-22	79.200	79.200	79.200	79.200	79.200	50
2026-09-21	79.840	80.000	79.840	80.000	80.000	117
2026-09-18	81.550	81.550	81.550	81.550	81.550	0
2026-09-17	81.550	81.550	81.550	81.550	81.550	1
2026-09-16	79.200	79.200	79.200	79.200	79.200	0
2026-09-15	79.200	79.200	79.200	79.200	79.200	0
2026-09-14	79.200	79.200	79.200	79.200	79.200	0
2026-09-11	79.200	79.200	79.200	79.200	79.200	0
2026-09-10	79.200	79.200	79.200	79.200	79.200	0
2026-09-09	79.200	79.200	79.200	79.200	79.200	0
2026-09-08	79.200	79.200	79.200	79.200	79.200	0
2026-09-07	79.200	79.200	79.200	79.200	79.200	0
2026-09-04	79.200	79.200	79.200	79.200	79.200	0
2026-09-03	79.200	79.200	79.200	79.200	79.200	0
2026-09-02	79.200	79.200	79.200	79.200	79.200	0
2026-09-01	79.200	79.200	79.200	79.200	79.200	0
2026-08-31	79.200	79.200	79.200	79.200	79.200	50
2026-08-28	79.680	79.680	79.680	79.680	79.680	0
2026-08-27	79.680	79.680	79.680	79.680	79.680	0
2026-08-26	79.680	79.680	79.680	79.680	79.680	0
2026-08-25	79.680	79.680	79.680	79.680	79.680	0
2026-08-24	79.680	79.680	79.680	79.680	79.680	0
2026-08-21	79.680	79.680	79.680	79.680	79.680	0
2026-08-20	79.680	79.680	79.680	79.680	79.680	0
2026-08-19	79.680	79.680	79.680	79.680	79.680	0
2026-08-18	79.680	79.680	79.680	79.680	79.680	0
2026-08-17	79.680	79.680	79.680	79.680	79.680	10
2026-08-14	80.240	80.240	80.240	80.240	80.240	100
2026-08-13	83.680	83.680	83.680	83.680	83.680	0
2026-08-12	83.680	83.680	83.680	83.680	83.680	0
2026-08-11	83.680	83.680	83.680	83.680	83.680	0
2026-08-10	83.680	83.680	83.680	83.680	83.680	50
2026-08-07	81.840	81.840	81.840	81.840	81.840	0
2026-08-06	81.840	81.840	81.840	81.840	81.840	0
2026-08-05	81.840	81.840	81.840	81.840	81.840	0
2026-08-04	82.000	82.000	81.790	81.840	81.840	601
2026-08-03	87.710	87.710	87.710	87.710	87.710	0
2026-07-31	87.710	87.710	87.710	87.710	87.710	0
2026-07-30	87.710	87.710	87.710	87.710	86.904	0
2026-07-29	90.000	90.000	86.750	87.710	86.904	301
2026-07-28	87.840	87.840	87.840	87.840	87.033	0
2026-07-27	87.840	87.840	87.840	87.840	87.033	0

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.8252 USD
2026-04-30	0.7484 USD
2026-02-06	0.7849 USD
2025-10-31	0.8127 USD
2025-08-01	0.8373 USD
2025-05-16	0.9610 USD
2025-05-02	0.8593 USD
2025-02-07	0.8852 USD
2024-11-01	0.8606 USD
2024-08-02	0.8512 USD
2024-04-29	0.7933 USD
2024-02-02	0.7421 USD
2023-10-30	0.7633 USD
2023-07-28	0.7234 USD
2023-04-27	0.7420 USD
2023-02-03	0.7920 USD
2022-10-31	0.8037 USD
2022-07-29	0.7755 USD
2022-04-29	0.7653 USD
2022-02-04	0.8151 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.