Omega Healthcare Investors, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	50.000	50.000	50.000	50.000	42.527	0
2023-08-22	50.000	50.000	50.000	50.000	42.527	1
2023-08-21	50.200	50.200	50.200	50.200	42.697	1
2023-08-18	51.100	51.100	50.300	50.300	42.783	32
2023-08-17	50.870	50.870	50.870	50.870	43.267	0
2023-08-16	50.870	50.870	50.870	50.870	43.267	0
2023-08-15	50.870	50.870	50.870	50.870	43.267	0
2023-08-14	50.870	50.870	50.870	50.870	43.267	0
2023-08-11	50.870	50.870	50.870	50.870	43.267	0
2023-08-10	50.870	50.870	50.870	50.870	43.267	0
2023-08-09	50.870	50.870	50.870	50.870	43.267	0
2023-08-08	50.870	50.870	50.870	50.870	43.267	0
2023-08-07	50.870	50.870	50.870	50.870	43.267	0
2023-08-04	50.870	50.870	50.870	50.870	43.267	0
2023-08-03	50.870	50.870	50.870	50.870	43.267	0
2023-08-02	50.870	50.870	50.870	50.870	43.267	0
2023-08-01	50.870	50.870	50.870	50.870	43.267	0
2023-07-31	50.870	50.870	50.870	50.870	43.267	0
2023-07-28	50.870	50.870	50.870	50.870	43.267	0
2023-07-27	50.870	50.870	50.870	50.870	42.652	0
2023-07-26	50.870	50.870	50.870	50.870	42.652	5
2023-07-25	51.800	51.800	51.800	51.800	43.432	0
2023-07-24	51.800	51.800	51.800	51.800	43.432	2
2023-07-21	51.750	51.750	51.750	51.750	43.390	0
2023-07-20	51.700	51.750	51.650	51.750	43.390	2,319
2023-07-19	52.200	52.200	52.200	52.200	43.767	2
2023-07-18	51.100	51.100	51.100	51.100	42.845	0
2023-07-17	51.100	51.100	51.100	51.100	42.845	0
2023-07-14	51.100	51.100	51.100	51.100	42.845	2
2023-07-13	51.200	51.200	51.200	51.200	42.929	2
2023-07-12	51.180	51.180	51.180	51.180	42.912	0
2023-07-11	51.180	51.180	51.180	51.180	42.912	3
2023-07-10	50.380	50.380	50.380	50.380	42.241	1
2023-07-07	50.610	50.610	50.610	50.610	42.434	0
2023-07-06	50.610	50.610	50.610	50.610	42.434	2
2023-07-05	50.020	50.020	50.020	50.020	41.939	10
2023-07-04	48.900	49.790	48.900	49.790	41.746	271
2023-07-03	49.300	49.300	49.300	49.300	41.336	0
2023-06-30	49.300	49.300	49.300	49.300	41.336	0
2023-06-29	48.870	49.300	48.870	49.300	41.336	6
2023-06-28	48.800	48.800	48.800	48.800	40.916	600
2023-06-27	48.120	48.120	48.120	48.120	40.346	0
2023-06-26	48.120	48.120	48.120	48.120	40.346	0
2023-06-23	48.140	48.140	48.120	48.120	40.346	141
2023-06-22	48.400	48.400	48.400	48.400	40.581	1
2023-06-21	48.870	48.870	48.870	48.870	40.975	1
2023-06-20	49.500	49.500	48.900	49.110	41.176	13
2023-06-19	50.250	50.250	50.250	50.250	42.132	0
2023-06-16	50.250	50.250	50.250	50.250	42.132	0
2023-06-15	50.250	50.250	50.250	50.250	42.132	0
2023-06-14	50.250	50.250	50.250	50.250	42.132	0
2023-06-13	50.300	50.300	50.150	50.250	42.132	1,309
2023-06-12	50.840	50.840	50.300	50.300	42.174	5
2023-06-09	50.400	50.430	50.400	50.430	42.283	5
2023-06-07	46.890	46.890	46.890	46.890	39.315	0
2023-06-06	46.890	46.890	46.890	46.890	39.315	0
2023-06-02	46.890	46.890	46.890	46.890	39.315	0
2023-06-01	46.890	46.890	46.890	46.890	39.315	0
2023-05-31	46.890	46.890	46.890	46.890	39.315	0
2023-05-30	46.890	46.890	46.890	46.890	39.315	0

← NewerPage 14 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.