Omega Healthcare Investors, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	46.890	46.890	46.890	46.890	39.315	0
2023-05-26	46.890	46.890	46.890	46.890	39.315	0
2023-05-25	46.890	46.890	46.890	46.890	39.315	0
2023-05-24	46.890	46.890	46.890	46.890	39.315	0
2023-05-23	46.890	46.890	46.890	46.890	39.315	0
2023-05-22	46.890	46.890	46.890	46.890	39.315	0
2023-05-19	46.890	46.890	46.890	46.890	39.315	0
2023-05-18	46.890	46.890	46.890	46.890	39.315	0
2023-05-17	46.890	46.890	46.890	46.890	39.315	0
2023-05-16	46.890	46.890	46.890	46.890	39.315	0
2023-05-15	46.890	46.890	46.890	46.890	39.315	0
2023-05-12	46.890	46.890	46.890	46.890	39.315	0
2023-05-11	46.890	46.890	46.890	46.890	39.315	0
2023-05-10	46.890	46.890	46.890	46.890	39.315	0
2023-05-09	46.890	46.890	46.890	46.890	39.315	0
2023-05-08	46.890	46.890	46.890	46.890	39.315	0
2023-05-05	46.890	46.890	46.890	46.890	39.315	0
2023-05-04	46.890	46.890	46.890	46.890	39.315	0
2023-05-03	46.610	46.890	46.610	46.890	39.315	58
2023-05-02	44.100	44.180	44.100	44.180	37.043	19
2023-04-28	44.510	44.510	44.320	44.440	37.261	25
2023-04-27	46.000	46.000	46.000	46.000	38.569	1
2023-04-26	46.610	46.610	46.610	46.610	38.458	2
2023-04-25	44.320	44.320	44.320	44.320	36.569	45
2023-04-24	45.550	45.550	45.550	45.550	37.583	16
2023-04-20	45.000	45.000	45.000	45.000	37.130	18
2023-04-19	44.550	44.550	44.550	44.550	36.758	1
2023-04-18	45.630	45.630	44.480	44.480	36.701	11
2023-04-17	45.620	45.620	45.620	45.620	37.641	46
2023-04-14	45.400	45.400	45.360	45.360	37.427	10
2023-04-13	45.880	45.880	45.880	45.880	37.856	0
2023-04-12	45.880	45.880	45.880	45.880	37.856	0
2023-04-11	45.880	45.880	45.880	45.880	37.856	0
2023-04-10	45.880	45.880	45.880	45.880	37.856	0
2023-04-06	45.880	45.880	45.880	45.880	37.856	2
2023-04-05	45.000	45.900	45.000	45.900	37.872	11
2023-04-04	45.250	45.250	45.000	45.000	37.130	356
2023-04-03	46.530	46.530	45.250	45.250	37.336	10
2023-03-31	46.410	46.410	46.410	46.410	38.293	0
2023-03-30	46.410	46.410	46.410	46.410	38.293	110
2023-03-29	46.040	46.350	46.040	46.350	38.244	3
2023-03-28	46.610	46.610	45.890	45.950	37.914	499
2023-03-27	46.610	46.610	46.610	46.610	38.458	1
2023-03-24	49.500	49.500	49.500	49.500	40.843	0
2023-03-23	49.500	49.500	49.500	49.500	40.843	0
2023-03-22	49.500	49.500	49.500	49.500	40.843	0
2023-03-21	49.500	49.500	49.500	49.500	40.843	0
2023-03-20	49.500	49.500	49.500	49.500	40.843	0
2023-03-17	49.500	49.500	49.500	49.500	40.843	0
2023-03-16	49.500	49.500	49.500	49.500	40.843	530
2023-03-15	50.160	50.160	50.160	50.160	41.387	1
2023-03-14	48.860	50.080	48.860	50.080	41.321	12
2023-03-13	48.530	48.530	48.530	48.530	40.042	2
2023-03-10	48.520	48.520	48.520	48.520	40.034	0
2023-03-09	48.520	48.520	48.520	48.520	40.034	4
2023-03-08	48.250	48.250	48.250	48.250	39.811	1
2023-03-07	46.780	46.780	46.780	46.780	38.598	0
2023-03-06	46.780	46.780	46.780	46.780	38.598	0
2023-03-03	46.780	46.780	46.780	46.780	38.598	0
2023-03-02	46.810	46.810	46.780	46.780	38.598	15

← NewerPage 15 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.