Omega Healthcare Investors, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	50.630	50.630	50.630	50.630	44.431	0
2024-02-20	50.630	50.630	50.630	50.630	44.431	0
2024-02-19	50.630	50.630	50.630	50.630	44.431	5
2024-02-16	49.000	49.000	49.000	49.000	43.001	0
2024-02-15	49.000	49.000	49.000	49.000	43.001	0
2024-02-14	49.000	49.000	49.000	49.000	43.001	0
2024-02-09	49.000	49.000	49.000	49.000	43.001	47
2024-02-08	46.550	46.550	46.550	46.550	40.851	0
2024-02-07	46.550	46.550	46.550	46.550	40.851	5
2024-02-06	46.750	46.750	46.750	46.750	41.026	29
2024-02-05	46.450	46.450	46.450	46.450	40.763	11
2024-02-02	48.610	48.610	48.610	48.610	42.659	0
2024-02-01	48.610	48.610	48.610	48.610	42.007	0
2024-01-31	48.610	48.610	48.610	48.610	42.007	2
2024-01-30	48.400	48.400	48.400	48.400	41.826	0
2024-01-29	48.400	48.400	48.400	48.400	41.826	5
2024-01-26	49.010	49.010	49.010	49.010	42.353	0
2024-01-25	49.010	49.010	49.010	49.010	42.353	0
2024-01-24	49.010	49.010	49.010	49.010	42.353	0
2024-01-23	49.410	49.410	49.010	49.010	42.353	107
2024-01-22	49.300	49.410	49.300	49.410	42.699	46
2024-01-19	50.000	50.000	50.000	50.000	43.209	0
2024-01-18	50.000	50.000	50.000	50.000	43.209	0
2024-01-17	50.000	50.000	50.000	50.000	43.209	0
2024-01-16	50.000	50.000	50.000	50.000	43.209	0
2024-01-15	50.200	50.200	50.000	50.000	43.209	4
2024-01-12	49.400	49.400	49.400	49.400	42.690	0
2024-01-11	49.400	49.400	49.400	49.400	42.690	0
2024-01-10	49.400	49.400	49.400	49.400	42.690	4
2024-01-09	49.890	49.890	49.730	49.730	42.975	2
2024-01-08	49.850	49.900	49.850	49.900	43.122	22
2024-01-05	49.900	49.900	49.900	49.900	43.122	0
2024-01-04	49.900	49.900	49.900	49.900	43.122	0
2024-01-03	49.900	49.900	49.900	49.900	43.122	0
2024-01-02	49.900	49.900	49.900	49.900	43.122	0
2023-12-28	49.900	49.900	49.900	49.900	43.122	0
2023-12-27	49.900	49.900	49.900	49.900	43.122	3
2023-12-26	50.250	50.250	50.250	50.250	43.425	0
2023-12-22	50.250	50.250	50.250	50.250	43.425	2
2023-12-21	50.050	50.050	50.050	50.050	43.252	2
2023-12-20	50.800	50.800	50.800	50.800	43.900	0
2023-12-19	50.800	50.800	50.800	50.800	43.900	1
2023-12-18	50.700	50.700	50.700	50.700	43.813	0
2023-12-15	50.700	50.700	50.700	50.700	43.813	1
2023-12-13	51.700	51.700	51.700	51.700	44.678	1
2023-12-12	50.150	50.150	50.150	50.150	43.338	0
2023-12-11	50.150	50.150	50.150	50.150	43.338	0
2023-12-08	50.150	50.150	50.150	50.150	43.338	0
2023-12-07	50.250	50.250	50.150	50.150	43.338	23
2023-12-06	51.920	51.920	51.920	51.920	44.868	0
2023-12-05	51.920	51.920	51.920	51.920	44.868	0
2023-12-04	51.920	51.920	51.920	51.920	44.868	0
2023-12-01	51.920	51.920	51.920	51.920	44.868	0
2023-11-30	51.920	51.920	51.920	51.920	44.868	1
2023-11-29	50.400	50.400	50.400	50.400	43.554	0
2023-11-28	50.400	50.400	50.400	50.400	43.554	0
2023-11-27	50.400	50.400	50.400	50.400	43.554	0
2023-11-24	50.400	50.400	50.400	50.400	43.554	0
2023-11-23	50.400	50.400	50.400	50.400	43.554	0
2023-11-22	50.400	50.400	50.400	50.400	43.554	0

← NewerPage 12 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.