Omega Healthcare Investors, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	73.430	73.430	73.430	73.430	70.482	0
2025-10-21	73.430	73.430	73.430	73.430	70.482	0
2025-10-20	73.430	73.430	73.430	73.430	70.482	0
2025-10-17	73.430	73.430	73.430	73.430	70.482	2
2025-10-16	73.290	73.290	72.940	72.940	70.011	28
2025-10-15	72.590	72.590	72.590	72.590	69.675	0
2025-10-14	72.590	72.590	72.590	72.590	69.675	0
2025-10-13	72.590	72.590	72.590	72.590	69.675	0
2025-10-10	72.590	72.590	72.590	72.590	69.675	0
2025-10-09	72.590	72.590	72.590	72.590	69.675	7
2025-10-08	72.590	72.590	72.590	72.590	69.675	1
2025-10-07	73.570	73.570	73.570	73.570	70.616	1
2025-10-06	72.520	72.520	72.520	72.520	69.608	7
2025-10-03	74.410	74.410	72.940	72.940	70.011	241
2025-10-02	75.360	75.360	75.360	75.360	72.334	240
2025-10-01	75.330	75.330	75.330	75.330	72.305	330
2025-09-30	73.920	73.920	73.920	73.920	70.952	0
2025-09-29	73.920	73.920	73.920	73.920	70.952	1
2025-09-26	74.620	74.620	74.620	74.620	71.624	13
2025-09-25	72.870	72.870	72.870	72.870	69.944	0
2025-09-24	72.870	72.870	72.870	72.870	69.944	0
2025-09-23	72.870	72.870	72.870	72.870	69.944	100
2025-09-22	77.680	77.680	77.680	77.680	74.561	0
2025-09-19	77.680	77.680	77.680	77.680	74.561	0
2025-09-18	77.680	77.680	77.680	77.680	74.561	0
2025-09-17	77.680	77.680	77.680	77.680	74.561	0
2025-09-16	77.680	77.680	77.680	77.680	74.561	0
2025-09-15	77.680	77.680	77.680	77.680	74.561	0
2025-09-12	77.680	77.680	77.680	77.680	74.561	6
2025-09-11	76.800	76.800	76.800	76.800	73.716	2
2025-09-10	78.000	78.000	78.000	78.000	74.868	0
2025-09-09	78.000	78.000	78.000	78.000	74.868	1
2025-09-08	77.600	77.600	77.600	77.600	74.484	0
2025-09-05	77.600	77.600	77.600	77.600	74.484	3
2025-09-04	77.440	77.440	77.440	77.440	74.331	0
2025-09-03	77.520	77.520	77.440	77.440	74.331	121
2025-09-02	78.160	78.160	77.360	77.360	74.254	9
2025-09-01	76.080	76.080	76.080	76.080	73.025	0
2025-08-29	76.080	76.080	76.080	76.080	73.025	0
2025-08-28	76.080	76.080	76.080	76.080	73.025	1
2025-08-27	76.660	76.660	76.660	76.660	73.582	330
2025-08-26	76.400	76.400	76.400	76.400	73.332	5
2025-08-25	76.720	76.720	76.170	76.170	73.112	15
2025-08-22	76.880	76.880	76.880	76.880	73.793	0
2025-08-21	76.880	76.880	76.880	76.880	73.793	0
2025-08-20	76.880	76.880	76.880	76.880	73.793	2
2025-08-19	73.400	73.400	73.400	73.400	70.453	0
2025-08-18	73.400	73.400	73.400	73.400	70.453	0
2025-08-15	73.400	73.400	73.400	73.400	70.453	5
2025-08-14	72.590	72.590	72.590	72.590	69.675	0
2025-08-13	72.590	72.590	72.590	72.590	69.675	0
2025-08-12	72.940	72.940	72.590	72.590	69.675	2
2025-08-11	72.490	72.490	72.490	72.490	69.579	1
2025-08-08	73.990	73.990	73.990	73.990	71.019	0
2025-08-07	73.990	73.990	73.990	73.990	71.019	7
2025-08-06	72.940	73.640	72.940	73.640	70.683	12
2025-08-05	73.030	73.030	73.030	73.030	70.098	0
2025-08-04	72.340	73.150	72.340	73.030	70.098	1,109
2025-08-01	72.100	72.100	72.100	72.100	69.205	0
2025-07-31	72.100	72.100	72.100	72.100	68.401	3

← NewerPage 5 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.