Omega Healthcare Investors, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	56.550	56.550	56.550	56.550	45.269	4
2022-09-01	55.780	55.780	55.780	55.780	44.652	0
2022-08-31	55.780	55.780	55.780	55.780	44.652	0
2022-08-30	55.780	55.780	55.780	55.780	44.652	1
2022-08-29	55.000	55.120	55.000	55.120	44.124	6
2022-08-26	55.600	56.000	55.600	56.000	44.829	6
2022-08-25	56.220	56.220	56.220	56.220	45.005	13
2022-08-24	55.770	55.770	55.340	55.340	44.300	5
2022-08-23	55.800	55.800	55.200	55.200	44.188	3
2022-08-22	57.250	57.250	56.500	56.500	45.229	6
2022-08-19	57.600	57.600	57.400	57.400	45.949	3
2022-08-18	58.090	58.090	58.090	58.090	46.502	5
2022-08-17	56.760	56.760	56.760	56.760	45.437	0
2022-08-16	56.760	56.760	56.760	56.760	45.437	0
2022-08-15	56.760	56.760	56.760	56.760	45.437	3
2022-08-12	56.760	56.760	56.760	56.760	45.437	0
2022-08-11	56.760	56.760	56.760	56.760	45.437	300
2022-08-10	56.650	56.650	56.650	56.650	45.349	2
2022-08-09	56.540	56.870	56.540	56.870	45.525	6
2022-08-08	55.600	55.600	55.600	55.600	44.508	4
2022-08-05	54.600	54.600	54.600	54.600	43.708	0
2022-08-04	55.660	55.660	54.600	54.600	43.708	304
2022-08-03	57.320	57.320	57.320	57.320	45.885	1
2022-08-02	53.460	53.790	53.460	53.790	43.059	5
2022-08-01	54.120	54.120	54.120	54.120	43.324	1
2022-07-29	53.020	53.290	53.020	53.290	42.659	200
2022-07-28	54.890	54.890	54.890	54.890	43.319	5
2022-07-27	55.770	55.770	55.770	55.770	44.014	0
2022-07-26	55.780	55.780	55.770	55.770	44.014	3
2022-07-25	56.000	56.220	55.780	55.780	44.022	7
2022-07-22	54.570	54.570	54.570	54.570	43.067	0
2022-07-21	54.570	54.570	54.570	54.570	43.067	4
2022-07-20	55.780	55.890	55.780	55.780	44.022	8
2022-07-19	55.890	55.890	55.890	55.890	44.108	3
2022-07-18	54.890	55.010	54.890	55.010	43.414	101
2022-07-15	54.790	54.790	54.790	54.790	43.240	1
2022-07-14	53.800	53.800	53.460	53.460	42.191	5
2022-07-13	53.350	53.350	53.130	53.130	41.930	3
2022-07-12	53.400	53.400	53.400	53.400	42.143	11
2022-07-11	51.700	51.700	51.700	51.700	40.802	0
2022-07-08	51.700	51.700	51.700	51.700	40.802	0
2022-07-07	52.100	52.400	51.700	51.700	40.802	20
2022-07-06	52.170	52.170	52.170	52.170	41.173	2
2022-07-05	51.300	51.300	51.300	51.300	40.486	1
2022-07-04	50.900	50.900	50.900	50.900	40.170	0
2022-07-01	50.900	50.900	50.900	50.900	40.170	0
2022-06-30	50.900	50.900	50.900	50.900	40.170	0
2022-06-29	50.900	50.900	50.900	50.900	40.170	1
2022-06-28	51.800	51.800	51.800	51.800	40.881	0
2022-06-27	50.600	51.800	50.600	51.800	40.881	7
2022-06-24	49.800	51.100	49.800	51.100	40.328	12
2022-06-23	48.580	48.580	48.580	48.580	38.339	5
2022-06-22	47.000	47.500	47.000	47.500	37.487	10
2022-06-21	47.800	48.100	47.800	48.100	37.961	6
2022-06-20	47.000	47.000	47.000	47.000	37.092	0
2022-06-17	47.300	47.300	47.000	47.000	37.092	5
2022-06-15	48.510	48.510	48.510	48.510	38.284	5
2022-06-14	47.200	47.200	47.200	47.200	37.250	5
2022-06-13	47.500	47.500	47.500	47.500	37.487	0
2022-06-10	47.500	47.500	47.500	47.500	37.487	0

← NewerPage 18 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.