Omega Healthcare Investors, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	52.300	52.300	52.300	52.300	46.587	3
2024-05-16	52.650	52.650	52.650	52.650	46.899	0
2024-05-15	52.650	52.650	52.650	52.650	46.899	0
2024-05-14	52.650	52.650	52.650	52.650	46.899	0
2024-05-13	52.650	52.650	52.650	52.650	46.899	0
2024-05-10	52.650	52.650	52.650	52.650	46.899	0
2024-05-09	52.650	52.650	52.650	52.650	46.899	200
2024-05-08	52.200	52.200	52.200	52.200	46.498	200
2024-05-07	53.120	53.120	53.120	53.120	47.317	0
2024-05-06	53.120	53.120	53.120	53.120	47.317	0
2024-05-03	53.120	53.120	53.120	53.120	47.317	0
2024-05-02	53.120	53.120	53.120	53.120	47.317	1
2024-04-30	52.950	52.950	52.950	52.950	47.166	1
2024-04-29	53.540	53.540	53.540	53.540	47.692	0
2024-04-26	53.540	53.540	53.540	53.540	46.985	1
2024-04-25	52.600	52.600	52.600	52.600	46.160	0
2024-04-24	52.600	52.600	52.600	52.600	46.160	0
2024-04-23	52.600	52.600	52.600	52.600	46.160	1
2024-04-22	52.980	52.980	52.980	52.980	46.494	0
2024-04-19	52.980	52.980	52.980	52.980	46.494	0
2024-04-18	52.980	52.980	52.980	52.980	46.494	0
2024-04-17	52.980	52.980	52.980	52.980	46.494	0
2024-04-16	52.980	52.980	52.980	52.980	46.494	3
2024-04-15	52.850	52.850	52.850	52.850	46.379	0
2024-04-12	52.850	52.850	52.850	52.850	46.379	0
2024-04-11	52.850	52.850	52.850	52.850	46.379	0
2024-04-10	52.850	52.850	52.850	52.850	46.379	19
2024-04-09	54.100	54.100	54.100	54.100	47.476	0
2024-04-08	54.100	54.100	54.100	54.100	47.476	0
2024-04-05	54.100	54.100	54.100	54.100	47.476	20
2024-04-04	52.850	52.850	52.850	52.850	46.379	0
2024-04-03	52.850	52.850	52.850	52.850	46.379	0
2024-04-02	52.850	52.850	52.850	52.850	46.379	0
2024-04-01	52.850	52.850	52.850	52.850	46.379	1
2024-03-28	51.250	51.250	51.250	51.250	44.975	0
2024-03-27	51.250	51.250	51.250	51.250	44.975	5
2024-03-26	51.500	51.500	51.500	51.500	45.195	0
2024-03-25	51.500	51.500	51.500	51.500	45.195	0
2024-03-22	51.500	51.500	51.500	51.500	45.195	0
2024-03-21	51.500	51.500	51.500	51.500	45.195	0
2024-03-20	51.500	51.500	51.500	51.500	45.195	1
2024-03-19	51.520	51.520	51.520	51.520	45.212	0
2024-03-18	51.520	51.520	51.520	51.520	45.212	0
2024-03-15	51.520	51.520	51.520	51.520	45.212	2
2024-03-14	51.550	51.550	51.320	51.320	45.037	13
2024-03-13	51.850	51.850	51.850	51.850	45.502	0
2024-03-12	51.850	51.850	51.850	51.850	45.502	0
2024-03-11	51.850	51.850	51.850	51.850	45.502	0
2024-03-08	51.850	51.850	51.850	51.850	45.502	0
2024-03-07	51.850	51.850	51.850	51.850	45.502	0
2024-03-06	51.850	51.850	51.850	51.850	45.502	0
2024-03-05	51.850	51.850	51.850	51.850	45.502	0
2024-03-04	50.850	51.850	50.850	51.850	45.502	155
2024-03-01	50.500	50.920	50.500	50.920	44.686	22
2024-02-29	52.100	52.120	51.920	51.920	45.563	110
2024-02-28	51.600	51.600	51.600	51.600	45.282	0
2024-02-27	51.600	51.600	51.600	51.600	45.282	1
2024-02-26	51.600	51.600	51.600	51.600	45.282	0
2024-02-23	51.600	51.600	51.600	51.600	45.282	0
2024-02-22	51.600	51.600	51.600	51.600	45.282	1

← NewerPage 11 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.