Omega Healthcare Investors, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	52.680	52.680	52.680	52.680	42.780	0
2022-11-30	52.680	52.680	52.680	52.680	42.780	0
2022-11-29	52.680	52.680	52.680	52.680	42.780	2
2022-11-28	55.450	55.450	53.580	53.580	43.510	3
2022-11-25	55.670	55.670	55.670	55.670	45.208	1
2022-11-24	55.880	55.880	55.880	55.880	45.378	0
2022-11-23	55.880	55.880	55.880	55.880	45.378	54
2022-11-22	54.130	54.130	54.130	54.130	43.957	0
2022-11-21	53.900	54.130	53.900	54.130	43.957	199
2022-11-18	54.330	54.330	54.330	54.330	44.120	0
2022-11-17	54.330	54.330	54.330	54.330	44.120	0
2022-11-16	54.330	54.330	54.330	54.330	44.120	0
2022-11-14	54.330	54.330	54.330	54.330	44.120	0
2022-11-11	54.330	54.330	54.330	54.330	44.120	0
2022-11-10	54.330	54.330	54.330	54.330	44.120	0
2022-11-09	54.330	54.330	54.330	54.330	44.120	5
2022-11-08	52.960	54.340	52.900	53.250	43.243	25
2022-11-07	55.300	55.300	55.300	55.300	44.907	5
2022-11-04	54.440	54.440	54.440	54.440	44.209	4
2022-11-03	53.200	54.050	51.150	54.050	43.892	30
2022-11-01	55.500	55.500	54.200	54.200	44.014	6
2022-10-31	56.470	56.470	56.470	56.470	45.857	0
2022-10-28	56.470	56.470	56.470	56.470	45.205	0
2022-10-27	56.420	56.470	56.420	56.470	45.205	2
2022-10-26	56.220	56.220	56.060	56.060	44.877	4
2022-10-25	54.450	54.450	54.450	54.450	43.588	0
2022-10-24	53.790	54.450	53.790	54.450	43.588	33
2022-10-21	52.480	52.480	52.480	52.480	42.011	0
2022-10-20	53.200	53.200	52.480	52.480	42.011	12
2022-10-19	54.130	54.130	54.130	54.130	43.332	0
2022-10-18	54.130	54.130	54.130	54.130	43.332	0
2022-10-17	54.130	54.130	54.130	54.130	43.332	10
2022-10-14	53.140	53.140	53.140	53.140	42.539	1
2022-10-13	52.770	52.770	52.770	52.770	42.243	1
2022-10-11	50.750	50.750	50.640	50.640	40.538	11
2022-10-10	51.800	51.800	51.800	51.800	41.466	0
2022-10-07	51.800	51.800	51.800	51.800	41.466	0
2022-10-06	52.000	52.000	51.800	51.800	41.466	12
2022-10-05	52.770	52.770	52.770	52.770	42.243	0
2022-10-04	52.770	52.770	52.770	52.770	42.243	5
2022-10-03	50.910	50.910	50.910	50.910	40.754	5
2022-09-30	53.080	53.080	53.080	53.080	42.491	0
2022-09-29	53.080	53.080	53.080	53.080	42.491	0
2022-09-28	53.080	53.080	53.080	53.080	42.491	2
2022-09-27	51.620	51.620	51.620	51.620	41.322	1
2022-09-26	51.790	51.820	51.720	51.820	41.482	5
2022-09-23	52.700	52.700	52.700	52.700	42.187	0
2022-09-22	54.230	54.230	52.700	52.700	42.187	10
2022-09-21	55.410	55.410	55.410	55.410	44.356	29
2022-09-20	53.990	53.990	53.990	53.990	43.219	0
2022-09-19	53.990	53.990	53.990	53.990	43.219	18
2022-09-16	52.030	52.030	52.030	52.030	41.650	0
2022-09-15	52.030	52.030	52.030	52.030	41.650	0
2022-09-14	54.200	54.200	52.030	52.030	41.650	11
2022-09-13	56.090	56.090	56.090	56.090	44.901	6
2022-09-12	56.120	56.120	55.800	55.800	44.668	37
2022-09-09	56.760	56.760	56.760	56.760	45.437	0
2022-09-08	56.550	56.760	56.550	56.760	45.437	15
2022-09-06	56.040	56.040	56.040	56.040	44.861	0
2022-09-05	56.040	56.040	55.970	56.040	44.861	33

← NewerPage 17 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.