Omega Healthcare Investors, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-15 | 49.300 | 49.300 | 49.300 | 49.300 | 38.225 | 250 |
| 2022-03-14 | 48.100 | 48.100 | 48.100 | 48.100 | 37.295 | 0 |
| 2022-03-11 | 48.100 | 48.100 | 48.100 | 48.100 | 37.295 | 8 |
| 2022-03-10 | 46.300 | 46.300 | 46.300 | 46.300 | 35.899 | 0 |
| 2022-03-09 | 46.300 | 46.300 | 46.300 | 46.300 | 35.899 | 0 |
| 2022-03-08 | 46.300 | 46.300 | 46.300 | 46.300 | 35.899 | 0 |
| 2022-03-07 | 46.300 | 46.300 | 46.300 | 46.300 | 35.899 | 0 |
| 2022-03-04 | 46.300 | 46.300 | 46.300 | 46.300 | 35.899 | 0 |
| 2022-03-03 | 46.300 | 46.300 | 46.300 | 46.300 | 35.899 | 0 |
| 2022-03-02 | 46.300 | 46.300 | 46.300 | 46.300 | 35.899 | 0 |
| 2022-02-25 | 46.300 | 46.300 | 46.300 | 46.300 | 35.899 | 0 |
| 2022-02-24 | 46.300 | 46.300 | 46.300 | 46.300 | 35.899 | 0 |
| 2022-02-23 | 46.300 | 46.300 | 46.300 | 46.300 | 35.899 | 3 |
| 2022-02-22 | 48.200 | 48.200 | 48.200 | 48.200 | 37.373 | 5 |
| 2022-02-21 | 49.260 | 49.260 | 49.260 | 49.260 | 38.194 | 0 |
| 2022-02-18 | 49.260 | 49.260 | 49.260 | 49.260 | 38.194 | 0 |
| 2022-02-17 | 49.260 | 49.260 | 49.260 | 49.260 | 38.194 | 0 |
| 2022-02-16 | 49.260 | 49.260 | 49.260 | 49.260 | 38.194 | 0 |
| 2022-02-15 | 49.260 | 49.260 | 49.260 | 49.260 | 38.194 | 0 |
| 2022-02-14 | 49.260 | 49.260 | 49.260 | 49.260 | 38.194 | 9 |
| 2022-02-11 | 48.000 | 48.000 | 48.000 | 48.000 | 37.217 | 0 |
| 2022-02-10 | 48.000 | 48.000 | 48.000 | 48.000 | 37.217 | 0 |
| 2022-02-09 | 48.000 | 48.000 | 48.000 | 48.000 | 37.217 | 0 |
| 2022-02-08 | 48.000 | 48.000 | 48.000 | 48.000 | 37.217 | 0 |
| 2022-02-07 | 48.500 | 48.500 | 48.000 | 48.000 | 37.217 | 4 |
| 2022-02-04 | 49.000 | 49.000 | 48.900 | 48.900 | 37.915 | 5 |
| 2022-02-03 | 51.700 | 51.700 | 51.000 | 51.000 | 38.912 | 15 |
| 2022-02-02 | 53.185 | 53.185 | 53.185 | 53.185 | 40.579 | 0 |
| 2022-02-01 | 54.580 | 54.580 | 54.580 | 54.580 | 41.643 | 0 |
← NewerPage 20 of 20 · 1,169 trading days
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.