Omega Healthcare Investors, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	47.500	47.500	47.500	47.500	37.487	0
2022-06-08	47.500	47.500	47.500	47.500	37.487	0
2022-06-07	47.500	47.500	47.500	47.500	37.487	7
2022-06-06	45.990	45.990	45.990	45.990	36.295	0
2022-06-03	45.990	45.990	45.990	45.990	36.295	0
2022-06-02	45.990	45.990	45.990	45.990	36.295	12
2022-06-01	46.800	46.800	46.800	46.800	36.935	0
2022-05-31	46.800	46.800	46.800	46.800	36.935	0
2022-05-30	46.800	46.800	46.800	46.800	36.935	0
2022-05-27	46.800	46.800	46.800	46.800	36.935	0
2022-05-26	47.500	47.500	46.800	46.800	36.935	11
2022-05-25	47.100	47.500	47.100	47.500	37.487	10
2022-05-24	45.000	45.500	44.600	45.500	35.909	8
2022-05-23	45.800	45.800	45.600	45.600	35.988	4
2022-05-20	47.160	47.160	46.000	46.000	36.303	4
2022-05-19	47.700	47.700	47.250	47.250	37.290	5
2022-05-18	49.200	49.200	49.200	49.200	38.829	0
2022-05-17	49.200	49.200	49.200	49.200	38.829	0
2022-05-16	49.200	49.200	49.200	49.200	38.829	1
2022-05-13	48.000	48.000	48.000	48.000	37.882	10
2022-05-12	46.400	46.400	46.400	46.400	36.619	0
2022-05-11	46.400	46.400	46.400	46.400	36.619	0
2022-05-10	48.000	48.000	46.400	46.400	36.619	10
2022-05-09	48.000	48.000	48.000	48.000	37.882	5
2022-05-06	47.200	47.200	47.200	47.200	37.250	5
2022-05-05	48.240	48.240	48.240	48.240	38.071	1
2022-05-04	47.900	48.100	47.300	47.300	37.329	14
2022-05-03	47.300	47.300	47.300	47.300	37.329	17
2022-05-02	43.650	43.650	43.650	43.650	34.449	0
2022-04-29	43.650	43.650	43.650	43.650	34.449	0
2022-04-28	43.650	43.650	43.650	43.650	33.845	2
2022-04-27	44.950	44.950	44.200	44.200	34.271	32
2022-04-26	45.590	45.810	45.590	45.810	35.519	213
2022-04-25	44.280	44.280	44.280	44.280	34.333	1
2022-04-22	43.200	43.920	43.200	43.920	34.054	11
2022-04-20	42.500	42.500	42.500	42.500	32.953	5
2022-04-19	41.400	41.400	41.400	41.400	32.100	0
2022-04-18	43.200	43.200	41.400	41.400	32.100	518
2022-04-14	43.740	43.740	43.740	43.740	33.914	250
2022-04-13	42.300	42.300	42.300	42.300	32.798	0
2022-04-12	43.700	43.700	42.300	42.300	32.798	3
2022-04-11	45.240	45.240	45.240	45.240	35.077	0
2022-04-08	45.240	45.240	45.240	45.240	35.077	15
2022-04-07	45.200	45.200	44.700	44.700	34.659	3
2022-04-06	45.630	45.630	45.630	45.630	35.380	1
2022-04-05	46.980	46.980	45.720	45.720	35.450	4
2022-04-04	47.800	47.800	47.800	47.800	37.062	5
2022-04-01	49.500	49.500	49.500	49.500	38.380	0
2022-03-31	49.500	49.500	49.500	49.500	38.380	0
2022-03-30	49.500	49.500	49.500	49.500	38.380	0
2022-03-29	49.500	49.500	49.500	49.500	38.380	12
2022-03-28	47.250	47.250	47.250	47.250	36.636	0
2022-03-25	47.250	47.250	47.250	47.250	36.636	0
2022-03-24	47.250	47.250	47.250	47.250	36.636	0
2022-03-23	47.500	47.500	47.250	47.250	36.636	3
2022-03-22	48.000	48.000	47.750	47.750	37.024	4
2022-03-21	48.200	48.200	48.200	48.200	37.373	0
2022-03-18	48.200	48.200	48.200	48.200	37.373	0
2022-03-17	48.200	48.200	48.200	48.200	37.373	0
2022-03-16	48.200	48.200	48.200	48.200	37.373	5

← NewerPage 19 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.