Omega Healthcare Investors, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	87.210	87.840	87.210	87.840	87.033	34
2026-07-23	82.720	82.720	82.720	82.720	81.960	0
2026-07-22	82.720	82.720	82.720	82.720	81.960	0
2026-07-21	82.720	82.720	82.720	82.720	81.960	0
2026-07-20	82.720	82.720	82.720	82.720	81.960	0
2026-07-17	82.720	82.720	82.720	82.720	81.960	0
2026-07-16	82.720	82.720	82.720	82.720	81.960	0
2026-07-15	82.720	82.720	82.720	82.720	81.960	0
2026-07-14	82.720	82.720	82.720	82.720	81.960	0
2026-07-13	82.720	82.720	82.720	82.720	81.960	2
2026-07-10	84.080	84.080	84.080	84.080	83.307	0
2026-07-09	84.080	84.080	84.080	84.080	83.307	1
2026-07-08	84.420	84.420	84.420	84.420	83.644	10
2026-07-07	83.440	83.440	83.440	83.440	82.673	0
2026-07-06	83.440	83.440	83.440	83.440	82.673	0
2026-07-03	83.440	83.440	83.440	83.440	82.673	0
2026-07-02	83.440	83.440	83.440	83.440	82.673	0
2026-07-01	83.440	83.440	83.440	83.440	82.673	2
2026-06-30	83.080	83.080	83.080	83.080	82.316	550
2026-06-29	83.120	83.120	83.120	83.120	82.356	0
2026-06-26	83.120	83.120	83.120	83.120	82.356	1
2026-06-25	81.880	81.880	81.880	81.880	81.127	100
2026-06-24	77.020	77.020	77.020	77.020	76.312	87
2026-06-23	77.040	77.040	77.040	77.040	76.332	0
2026-06-22	77.040	77.040	77.040	77.040	76.332	0
2026-06-19	77.040	77.040	77.040	77.040	76.332	0
2026-06-18	77.040	77.040	77.040	77.040	76.332	0
2026-06-17	77.040	77.040	77.040	77.040	76.332	0
2026-06-16	77.040	77.040	77.040	77.040	76.332	0
2026-06-15	76.750	77.040	76.750	77.040	76.332	103
2026-06-12	79.040	79.040	79.040	79.040	78.314	0
2026-06-11	79.040	79.040	79.040	79.040	78.314	0
2026-06-10	76.910	79.040	76.910	79.040	78.314	3
2026-06-09	78.480	78.480	78.480	78.480	77.759	1
2026-06-08	79.680	79.680	79.680	79.680	78.948	0
2026-06-05	79.680	79.680	79.680	79.680	78.948	0
2026-06-03	79.680	79.680	79.680	79.680	78.948	0
2026-06-02	79.680	79.680	79.680	79.680	78.948	0
2026-06-01	79.680	79.680	79.680	79.680	78.948	0
2026-05-29	79.680	79.680	79.680	79.680	78.948	0
2026-05-28	79.680	79.680	79.680	79.680	78.948	1
2026-05-27	79.850	79.850	79.850	79.850	79.116	0
2026-05-26	79.850	79.850	79.850	79.850	79.116	0
2026-05-25	79.850	79.850	79.850	79.850	79.116	0
2026-05-22	79.850	79.850	79.850	79.850	79.116	3
2026-05-21	80.560	80.560	80.560	80.560	79.820	0
2026-05-20	80.560	80.560	80.560	80.560	79.820	0
2026-05-19	80.560	80.560	80.560	80.560	79.820	0
2026-05-18	80.560	80.560	80.560	80.560	79.820	0
2026-05-15	81.200	81.200	80.560	80.560	79.820	15
2026-05-14	78.500	78.500	78.500	78.500	77.779	0
2026-05-13	77.680	78.500	77.680	78.500	77.779	2
2026-05-12	77.680	77.680	77.680	77.680	76.966	0
2026-05-11	76.610	77.680	76.610	77.680	76.966	4
2026-05-08	77.360	77.360	77.360	77.360	76.649	0
2026-05-07	77.360	77.360	77.360	77.360	76.649	0
2026-05-06	77.360	77.360	77.360	77.360	76.649	0
2026-05-05	77.360	77.360	77.360	77.360	76.649	0
2026-05-04	77.360	77.360	77.360	77.360	76.649	0
2026-04-30	77.360	77.360	77.360	77.360	76.649	0

← NewerPage 2 of 3 · 126 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.