Omega Healthcare Investors, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	47.150	47.150	45.630	45.630	37.649	37
2023-02-28	47.160	47.160	47.150	47.150	38.904	12
2023-02-27	46.930	46.970	46.930	46.970	38.755	6
2023-02-24	46.520	46.520	46.160	46.460	38.334	506
2023-02-23	46.710	46.710	46.710	46.710	38.541	2
2023-02-22	48.530	48.530	46.800	46.800	38.615	830
2023-02-17	48.540	48.540	48.540	48.540	40.051	8
2023-02-16	49.000	49.000	49.000	49.000	40.430	0
2023-02-15	49.000	49.000	49.000	49.000	40.430	29
2023-02-14	48.600	48.800	48.600	48.750	40.224	20
2023-02-13	49.300	49.300	49.040	49.040	40.463	11
2023-02-10	48.500	48.500	48.500	48.500	40.018	0
2023-02-08	48.730	48.730	48.730	48.730	40.207	20
2023-02-07	48.300	48.310	48.300	48.310	39.861	10
2023-02-06	48.500	49.040	48.500	49.040	40.463	10
2023-02-03	49.500	49.500	49.500	49.500	40.843	51
2023-02-02	50.120	50.120	50.120	50.120	40.701	4
2023-02-01	49.340	49.530	49.120	49.530	40.222	7
2023-01-31	49.700	49.700	49.700	49.700	40.360	0
2023-01-30	49.700	49.700	49.700	49.700	40.360	1
2023-01-27	48.440	48.440	48.440	48.440	39.336	0
2023-01-26	47.700	48.440	47.700	48.440	39.336	60
2023-01-25	48.800	48.800	47.800	47.800	38.817	11
2023-01-24	48.350	48.350	48.350	48.350	39.263	0
2023-01-23	48.350	48.350	48.350	48.350	39.263	0
2023-01-20	48.350	48.350	48.350	48.350	39.263	0
2023-01-19	48.350	48.350	48.350	48.350	39.263	0
2023-01-18	48.350	48.350	48.350	48.350	39.263	3
2023-01-17	48.200	48.200	48.200	48.200	39.142	2
2023-01-16	48.320	48.320	48.320	48.320	39.239	3
2023-01-13	48.000	48.000	48.000	48.000	38.979	4
2023-01-12	48.100	48.100	48.100	48.100	39.060	18
2023-01-11	48.100	48.100	48.100	48.100	39.060	5
2023-01-10	49.300	49.300	45.800	45.800	37.193	50
2023-01-09	49.800	49.800	49.800	49.800	40.441	5
2023-01-06	50.600	50.600	50.600	50.600	41.091	0
2023-01-05	50.600	50.600	50.600	50.600	41.091	1
2023-01-04	50.720	50.720	50.720	50.720	41.188	0
2023-01-03	50.720	50.720	50.720	50.720	41.188	30
2023-01-02	49.330	49.330	49.330	49.330	40.059	10
2022-12-29	48.500	48.500	48.500	48.500	39.385	0
2022-12-28	49.260	49.260	48.500	48.500	39.385	14
2022-12-27	49.600	49.600	49.600	49.600	40.278	25
2022-12-26	47.500	47.500	47.500	47.500	38.573	0
2022-12-23	47.500	47.500	47.500	47.500	38.573	0
2022-12-22	48.500	48.500	47.500	47.500	38.573	15
2022-12-21	49.140	49.140	49.140	49.140	39.905	0
2022-12-20	49.140	49.140	49.140	49.140	39.905	2
2022-12-19	50.500	50.500	49.000	49.000	39.791	35
2022-12-16	50.490	50.490	50.240	50.240	40.798	2
2022-12-15	51.600	51.600	51.600	51.600	41.903	10
2022-12-14	52.780	52.780	52.780	52.780	42.861	10
2022-12-13	51.300	51.300	51.300	51.300	41.659	0
2022-12-12	51.300	51.300	51.300	51.300	41.659	0
2022-12-09	51.300	51.300	51.300	51.300	41.659	0
2022-12-08	51.300	51.300	51.300	51.300	41.659	22
2022-12-07	51.470	51.470	51.470	51.470	41.797	10
2022-12-06	52.680	52.680	52.680	52.680	42.780	0
2022-12-05	52.680	52.680	52.680	52.680	42.780	0
2022-12-02	52.680	52.680	52.680	52.680	42.780	0

← NewerPage 16 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.