Omega Healthcare Investors, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	69.010	69.100	69.010	69.100	62.425	2
2024-08-09	60.840	60.840	60.840	60.840	54.963	0
2024-08-08	60.840	60.840	60.840	60.840	54.963	0
2024-08-07	60.840	60.840	60.840	60.840	54.963	0
2024-08-06	60.840	60.840	60.840	60.840	54.963	0
2024-08-05	60.840	60.840	60.840	60.840	54.963	0
2024-08-02	60.840	60.840	60.840	60.840	54.963	0
2024-08-01	60.840	60.840	60.840	60.840	54.194	0
2024-07-31	60.840	60.840	60.840	60.840	54.194	0
2024-07-30	60.840	60.840	60.840	60.840	54.194	0
2024-07-29	60.840	60.840	60.840	60.840	54.194	0
2024-07-26	60.840	60.840	60.840	60.840	54.194	0
2024-07-25	60.840	60.840	60.840	60.840	54.194	0
2024-07-24	60.840	60.840	60.840	60.840	54.194	0
2024-07-23	60.840	60.840	60.840	60.840	54.194	0
2024-07-22	60.840	60.840	60.840	60.840	54.194	0
2024-07-19	60.840	60.840	60.840	60.840	54.194	0
2024-07-18	60.840	60.840	60.840	60.840	54.194	0
2024-07-17	60.840	60.840	60.840	60.840	54.194	0
2024-07-16	60.840	60.840	60.840	60.840	54.194	0
2024-07-15	60.840	60.840	60.840	60.840	54.194	0
2024-07-12	60.840	60.840	60.840	60.840	54.194	0
2024-07-11	60.840	60.840	60.840	60.840	54.194	0
2024-07-10	60.840	60.840	60.840	60.840	54.194	85
2024-07-09	61.880	61.880	61.880	61.880	55.121	0
2024-07-08	61.880	61.880	61.880	61.880	55.121	1
2024-07-05	61.880	61.880	61.880	61.880	55.121	100
2024-07-04	64.300	64.300	64.300	64.300	57.276	0
2024-07-03	64.300	64.300	64.300	64.300	57.276	1
2024-07-02	64.800	64.800	64.800	64.800	57.722	25
2024-07-01	61.180	61.180	61.180	61.180	54.497	0
2024-06-28	61.180	61.180	61.180	61.180	54.497	0
2024-06-27	61.180	61.180	61.180	61.180	54.497	0
2024-06-26	60.760	61.180	60.760	61.180	54.497	6
2024-06-25	54.250	54.250	54.250	54.250	48.324	0
2024-06-24	54.250	54.250	54.250	54.250	48.324	0
2024-06-21	54.250	54.250	54.250	54.250	48.324	0
2024-06-20	54.250	54.250	54.250	54.250	48.324	0
2024-06-19	54.250	54.250	54.250	54.250	48.324	0
2024-06-18	54.250	54.250	54.250	54.250	48.324	0
2024-06-17	54.250	54.250	54.250	54.250	48.324	0
2024-06-14	54.250	54.250	54.250	54.250	48.324	0
2024-06-13	54.250	54.250	54.250	54.250	48.324	0
2024-06-12	54.250	54.250	54.250	54.250	48.324	0
2024-06-11	54.250	54.250	54.250	54.250	48.324	0
2024-06-10	54.250	54.250	54.250	54.250	48.324	0
2024-06-07	54.250	54.250	54.250	54.250	48.324	0
2024-06-06	54.250	54.250	54.250	54.250	48.324	0
2024-06-05	54.250	54.250	54.250	54.250	48.324	0
2024-06-04	54.250	54.250	54.250	54.250	48.324	0
2024-06-03	54.250	54.250	54.250	54.250	48.324	0
2024-05-31	54.250	54.250	54.250	54.250	48.324	0
2024-05-29	54.250	54.250	54.250	54.250	48.324	0
2024-05-28	54.250	54.250	54.250	54.250	48.324	0
2024-05-27	54.250	54.250	54.250	54.250	48.324	0
2024-05-24	54.250	54.250	54.250	54.250	48.324	0
2024-05-23	54.250	54.250	54.250	54.250	48.324	0
2024-05-22	54.250	54.250	54.250	54.250	48.324	0
2024-05-21	54.250	54.250	54.250	54.250	48.324	15
2024-05-20	52.300	52.300	52.300	52.300	46.587	0

← NewerPage 10 of 20 · 1,169 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.