Omega Healthcare Investors, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	72.440	72.440	72.440	72.440	68.724	10
2025-07-29	72.440	72.440	72.440	72.440	68.724	0
2025-07-28	71.890	72.440	71.890	72.440	68.724	62
2025-07-25	70.700	70.700	70.700	70.700	67.073	0
2025-07-24	70.700	70.700	70.700	70.700	67.073	0
2025-07-23	70.700	70.700	70.700	70.700	67.073	0
2025-07-22	70.700	70.700	70.700	70.700	67.073	0
2025-07-21	70.700	70.700	70.700	70.700	67.073	0
2025-07-18	70.700	70.700	70.700	70.700	67.073	0
2025-07-17	70.700	70.700	70.700	70.700	67.073	2
2025-07-16	70.700	70.700	70.700	70.700	67.073	4
2025-07-15	69.440	69.440	69.440	69.440	65.878	0
2025-07-14	69.440	69.440	69.440	69.440	65.878	0
2025-07-11	71.880	71.880	69.440	69.440	65.878	12
2025-07-10	68.040	68.040	68.040	68.040	64.550	1
2025-07-09	66.610	66.610	66.610	66.610	63.193	25
2025-07-08	66.220	66.220	66.010	66.010	62.624	255
2025-07-07	67.130	67.130	66.920	66.920	63.487	24
2025-07-04	66.610	66.610	66.610	66.610	63.193	0
2025-07-03	66.430	66.610	66.430	66.610	63.193	30
2025-07-02	66.010	66.010	66.010	66.010	62.624	25
2025-07-01	66.720	66.720	66.720	66.720	63.297	25
2025-06-30	66.220	66.220	66.220	66.220	62.823	25
2025-06-27	67.330	67.480	67.220	67.480	64.018	231
2025-06-26	67.830	67.830	66.830	67.330	63.876	54
2025-06-25	68.590	68.590	68.590	68.590	65.071	0
2025-06-24	68.590	68.590	68.590	68.590	65.071	5
2025-06-23	68.590	68.590	68.590	68.590	65.071	1
2025-06-20	68.000	68.000	68.000	68.000	64.512	20
2025-06-18	67.500	67.500	67.500	67.500	64.037	0
2025-06-17	67.500	67.500	67.500	67.500	64.037	0
2025-06-16	67.550	67.550	67.500	67.500	64.037	197
2025-06-13	68.580	68.580	68.580	68.580	65.062	0
2025-06-12	68.580	68.580	68.580	68.580	65.062	0
2025-06-11	68.580	68.580	68.580	68.580	65.062	1
2025-06-10	67.770	67.770	67.770	67.770	64.293	550
2025-06-09	68.770	68.770	68.440	68.440	64.929	770
2025-06-06	68.580	68.580	68.580	68.580	65.062	0
2025-06-05	68.580	68.580	68.580	68.580	65.062	0
2025-06-04	68.580	68.580	68.580	68.580	65.062	0
2025-06-03	68.580	68.580	68.580	68.580	65.062	0
2025-06-02	68.580	68.580	68.580	68.580	65.062	0
2025-05-30	68.580	68.580	68.580	68.580	65.062	0
2025-05-29	68.580	68.580	68.580	68.580	65.062	0
2025-05-28	68.580	68.580	68.580	68.580	65.062	0
2025-05-27	68.610	68.610	68.580	68.580	65.062	51
2025-05-26	69.930	69.930	69.930	69.930	66.343	0
2025-05-23	69.930	69.930	69.930	69.930	66.343	50
2025-05-22	67.880	67.880	67.880	67.880	64.398	330
2025-05-21	69.720	69.720	69.720	69.720	66.143	330
2025-05-20	67.800	67.800	67.800	67.800	64.322	0
2025-05-19	67.800	67.800	67.800	67.800	64.322	0
2025-05-16	67.800	67.800	67.800	67.800	64.322	0
2025-05-15	67.800	67.800	67.800	67.800	63.410	0
2025-05-14	67.800	67.800	67.800	67.800	63.410	14
2025-05-13	68.040	68.040	68.040	68.040	63.635	0
2025-05-12	68.040	68.040	68.040	68.040	63.635	1
2025-05-09	68.460	68.460	68.460	68.460	64.027	0
2025-05-08	68.460	68.460	68.460	68.460	64.027	0
2025-05-07	68.650	68.650	68.460	68.460	64.027	14

← NewerPage 6 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.