Omega Healthcare Investors, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	80.480	80.480	80.480	80.480	78.137	0
2026-01-28	80.480	80.480	80.480	80.480	78.137	0
2026-01-27	80.480	80.480	80.480	80.480	78.137	0
2026-01-26	80.480	80.480	80.480	80.480	78.137	0
2026-01-23	80.480	80.480	80.480	80.480	78.137	0
2026-01-22	80.480	80.480	80.480	80.480	78.137	0
2026-01-21	80.480	80.480	80.480	80.480	78.137	12
2026-01-20	80.500	80.500	80.500	80.500	78.156	0
2026-01-19	80.500	80.500	80.500	80.500	78.156	0
2026-01-16	80.500	80.500	80.500	80.500	78.156	0
2026-01-15	80.500	80.500	80.500	80.500	78.156	0
2026-01-14	80.500	80.500	80.500	80.500	78.156	0
2026-01-13	80.500	80.500	80.500	80.500	78.156	1
2026-01-12	82.080	82.080	82.080	82.080	79.690	0
2026-01-09	82.080	82.080	82.080	82.080	79.690	0
2026-01-08	82.080	82.080	82.080	82.080	79.690	3
2026-01-07	78.640	78.640	78.640	78.640	76.350	0
2026-01-06	78.640	78.640	78.640	78.640	76.350	0
2026-01-05	78.640	78.640	78.640	78.640	76.350	38
2026-01-02	81.160	81.160	81.160	81.160	78.797	0
2025-12-30	81.160	81.160	81.160	81.160	78.797	0
2025-12-29	81.160	81.160	81.160	81.160	78.797	0
2025-12-26	81.160	81.160	81.160	81.160	78.797	0
2025-12-23	81.160	81.160	81.160	81.160	78.797	1
2025-12-12	79.280	79.280	79.280	79.280	76.972	1
2025-12-11	82.550	82.550	82.550	82.550	80.147	0
2025-12-10	82.550	82.550	82.550	82.550	80.147	1
2025-12-09	81.520	81.520	81.520	81.520	79.147	0
2025-12-08	81.520	81.520	81.520	81.520	79.147	0
2025-12-05	81.520	81.520	81.520	81.520	79.147	0
2025-12-04	81.520	81.520	81.520	81.520	79.147	0
2025-12-03	81.520	81.520	81.520	81.520	79.147	0
2025-12-02	81.520	81.520	81.520	81.520	79.147	0
2025-12-01	81.520	81.520	81.520	81.520	79.147	0
2025-11-28	81.520	81.520	81.520	81.520	79.147	0
2025-11-27	81.520	81.520	81.520	81.520	79.147	0
2025-11-26	81.520	81.520	81.520	81.520	79.147	0
2025-11-25	81.520	81.520	81.520	81.520	79.147	0
2025-11-24	81.520	81.520	81.520	81.520	79.147	1
2025-11-21	80.800	80.800	80.720	80.720	78.370	19
2025-11-19	76.560	76.560	76.560	76.560	74.331	0
2025-11-18	76.560	76.560	76.560	76.560	74.331	0
2025-11-17	76.560	76.560	76.560	76.560	74.331	0
2025-11-14	76.560	76.560	76.560	76.560	74.331	0
2025-11-13	76.800	76.800	76.560	76.560	74.331	14
2025-11-12	77.920	77.920	77.920	77.920	75.651	3
2025-11-11	77.200	77.200	77.200	77.200	74.952	2
2025-11-10	77.520	77.520	77.520	77.520	75.263	2
2025-11-07	76.640	76.640	76.640	76.640	74.409	0
2025-11-06	76.640	76.640	76.640	76.640	74.409	0
2025-11-05	76.640	76.640	76.640	76.640	74.409	50
2025-11-04	74.470	74.470	74.470	74.470	72.302	0
2025-11-03	74.000	74.770	73.210	74.470	72.302	493
2025-10-31	71.480	71.480	71.480	71.480	69.399	0
2025-10-30	71.690	71.690	71.390	71.480	68.610	29
2025-10-29	72.450	72.450	72.450	72.450	69.541	0
2025-10-28	72.450	72.450	72.450	72.450	69.541	10
2025-10-27	73.430	73.430	73.430	73.430	70.482	0
2025-10-24	73.430	73.430	73.430	73.430	70.482	0
2025-10-23	73.430	73.430	73.430	73.430	70.482	0

← NewerPage 4 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.