Omega Healthcare Investors, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	77.360	77.360	77.360	77.360	75.908	0
2026-04-28	77.360	77.360	77.360	77.360	75.908	0
2026-04-27	77.360	77.360	77.360	77.360	75.908	0
2026-04-24	77.360	77.360	77.360	77.360	75.908	0
2026-04-23	77.360	77.360	77.360	77.360	75.908	0
2026-04-22	77.360	77.360	77.360	77.360	75.908	0
2026-04-20	77.360	77.360	77.360	77.360	75.908	0
2026-04-17	77.360	77.360	77.360	77.360	75.908	0
2026-04-16	77.360	77.360	77.360	77.360	75.908	0
2026-04-15	77.360	77.360	77.360	77.360	75.908	5
2026-04-14	77.360	77.360	77.360	77.360	75.908	0
2026-04-13	77.360	77.360	77.360	77.360	75.908	0
2026-04-10	77.360	77.360	77.360	77.360	75.908	0
2026-04-09	77.360	77.360	77.360	77.360	75.908	0
2026-04-08	77.360	77.360	77.360	77.360	75.908	0
2026-04-07	77.360	77.360	77.360	77.360	75.908	0
2026-04-06	77.520	77.520	77.360	77.360	75.908	6
2026-04-02	82.800	82.800	82.800	82.800	81.245	0
2026-04-01	82.800	82.800	82.800	82.800	81.245	0
2026-03-31	82.800	82.800	82.800	82.800	81.245	0
2026-03-30	82.800	82.800	82.800	82.800	81.245	0
2026-03-27	82.800	82.800	82.800	82.800	81.245	0
2026-03-26	82.800	82.800	82.800	82.800	81.245	0
2026-03-25	82.800	82.800	82.800	82.800	81.245	0
2026-03-24	82.800	82.800	82.800	82.800	81.245	0
2026-03-23	82.800	82.800	82.800	82.800	81.245	0
2026-03-20	82.800	82.800	82.800	82.800	81.245	0
2026-03-19	82.800	82.800	82.800	82.800	81.245	0
2026-03-18	82.800	82.800	82.800	82.800	81.245	0
2026-03-17	82.800	82.800	82.800	82.800	81.245	1
2026-03-16	83.970	83.970	83.970	83.970	82.393	3
2026-03-13	85.050	85.050	85.050	85.050	83.453	0
2026-03-12	85.050	85.050	85.050	85.050	83.453	6
2026-03-11	84.000	84.000	84.000	84.000	82.423	0
2026-03-10	84.000	84.000	84.000	84.000	82.423	0
2026-03-09	83.160	84.000	83.160	84.000	82.423	7
2026-03-06	83.600	83.600	83.600	83.600	82.030	3
2026-03-05	83.250	83.250	83.250	83.250	81.687	0
2026-03-04	83.250	83.250	83.250	83.250	81.687	0
2026-03-03	83.250	83.250	83.250	83.250	81.687	0
2026-03-02	83.250	83.250	83.250	83.250	81.687	1
2026-02-27	82.500	82.500	82.500	82.500	80.951	0
2026-02-26	82.500	82.500	82.500	82.500	80.951	0
2026-02-25	82.500	82.500	82.500	82.500	80.951	0
2026-02-24	82.500	82.500	82.500	82.500	80.951	0
2026-02-23	82.500	82.500	82.500	82.500	80.951	0
2026-02-20	82.500	82.500	82.500	82.500	80.951	0
2026-02-19	82.500	82.500	82.500	82.500	80.951	0
2026-02-18	82.500	82.500	82.500	82.500	80.951	0
2026-02-13	82.500	82.500	82.500	82.500	80.951	104
2026-02-12	77.920	77.920	77.920	77.920	76.457	0
2026-02-11	77.920	77.920	77.920	77.920	76.457	0
2026-02-10	78.100	78.100	77.920	77.920	76.457	2
2026-02-09	76.950	76.950	76.950	76.950	75.505	6
2026-02-06	76.000	76.000	76.000	76.000	74.573	2
2026-02-05	76.340	77.000	74.490	74.490	72.321	9
2026-02-04	74.900	75.530	74.880	75.500	73.302	16
2026-02-03	74.650	74.650	74.330	74.330	72.166	2
2026-02-02	76.910	76.910	76.910	76.910	74.671	6
2026-01-30	75.850	76.800	75.850	76.800	74.564	47

← NewerPage 3 of 5 · 243 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.