Omega Healthcare Investors, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	50.400	50.400	50.400	50.400	43.554	0
2023-11-20	50.400	50.400	50.400	50.400	43.554	0
2023-11-17	50.400	50.400	50.400	50.400	43.554	0
2023-11-16	50.400	50.400	50.400	50.400	43.554	0
2023-11-14	50.400	50.400	50.400	50.400	43.554	0
2023-11-13	50.400	50.400	50.400	50.400	43.554	0
2023-11-10	50.400	50.400	50.400	50.400	43.554	0
2023-11-09	50.400	50.400	50.400	50.400	43.554	0
2023-11-08	51.800	51.800	50.400	50.400	43.554	4
2023-11-07	51.570	51.570	51.570	51.570	44.565	0
2023-11-06	51.570	51.570	51.570	51.570	44.565	0
2023-11-03	51.550	51.570	51.550	51.570	44.565	4
2023-11-01	54.000	54.000	54.000	54.000	46.665	0
2023-10-31	54.000	54.000	54.000	54.000	46.665	0
2023-10-30	54.000	54.000	54.000	54.000	46.665	1
2023-10-27	48.420	48.420	48.420	48.420	41.183	1
2023-10-26	56.960	56.960	56.960	56.960	48.447	2
2023-10-25	56.100	56.100	56.100	56.100	47.716	1
2023-10-24	56.240	56.240	56.240	56.240	47.835	0
2023-10-23	56.240	56.240	56.240	56.240	47.835	1
2023-10-20	56.100	56.100	56.100	56.100	47.716	2
2023-10-19	57.660	57.660	57.660	57.660	49.043	0
2023-10-18	57.660	57.660	57.660	57.660	49.043	3
2023-10-17	57.780	57.780	57.780	57.780	49.145	0
2023-10-16	57.780	57.780	57.780	57.780	49.145	1
2023-10-13	57.780	57.780	57.780	57.780	49.145	0
2023-10-11	57.780	57.780	57.780	57.780	49.145	0
2023-10-10	55.760	57.780	55.760	57.780	49.145	6
2023-10-09	55.860	55.860	55.860	55.860	47.512	0
2023-10-06	55.860	55.860	55.860	55.860	47.512	0
2023-10-05	55.860	55.860	55.860	55.860	47.512	0
2023-10-04	55.860	55.860	55.860	55.860	47.512	0
2023-10-03	55.860	55.860	55.860	55.860	47.512	0
2023-10-02	55.860	55.860	55.860	55.860	47.512	0
2023-09-29	55.860	55.860	55.860	55.860	47.512	0
2023-09-28	55.860	55.860	55.860	55.860	47.512	22
2023-09-27	54.100	54.100	54.100	54.100	46.015	0
2023-09-26	54.100	54.100	54.100	54.100	46.015	0
2023-09-25	55.150	55.150	54.100	54.100	46.015	2
2023-09-22	55.050	55.050	55.050	55.050	46.823	0
2023-09-21	54.950	55.050	54.950	55.050	46.823	4
2023-09-20	54.180	54.180	54.180	54.180	46.083	5
2023-09-19	54.190	54.190	54.190	54.190	46.091	0
2023-09-18	54.190	54.190	54.190	54.190	46.091	0
2023-09-15	54.190	54.190	54.190	54.190	46.091	0
2023-09-14	54.190	54.190	54.190	54.190	46.091	0
2023-09-13	54.190	54.190	54.190	54.190	46.091	0
2023-09-12	54.190	54.190	54.190	54.190	46.091	0
2023-09-11	54.190	54.190	54.190	54.190	46.091	0
2023-09-08	54.190	54.190	54.190	54.190	46.091	0
2023-09-06	54.190	54.190	54.190	54.190	46.091	0
2023-09-05	54.190	54.190	54.190	54.190	46.091	0
2023-09-04	54.190	54.190	54.190	54.190	46.091	1
2023-09-01	53.400	53.900	53.400	53.900	45.844	20
2023-08-31	42.510	42.510	42.510	42.510	36.157	2
2023-08-30	50.000	50.000	50.000	50.000	42.527	0
2023-08-29	50.000	50.000	50.000	50.000	42.527	0
2023-08-28	50.000	50.000	50.000	50.000	42.527	0
2023-08-25	50.000	50.000	50.000	50.000	42.527	0
2023-08-24	50.000	50.000	50.000	50.000	42.527	0

← NewerPage 13 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.