Omega Healthcare Investors, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	68.650	68.650	68.650	68.650	64.205	0
2025-05-05	68.650	68.650	68.650	68.650	64.205	5
2025-05-02	75.750	75.750	70.620	70.740	66.160	3
2025-04-30	71.100	71.100	71.100	71.100	65.689	0
2025-04-29	71.100	71.100	71.100	71.100	65.689	0
2025-04-28	71.580	71.580	70.910	71.100	65.689	214
2025-04-25	73.850	73.850	73.850	73.850	68.230	0
2025-04-24	73.850	73.850	73.850	73.850	68.230	0
2025-04-23	73.850	73.850	73.850	73.850	68.230	2
2025-04-22	73.850	73.850	73.850	73.850	68.230	1
2025-04-17	74.680	74.680	74.680	74.680	68.996	3
2025-04-16	75.440	75.440	75.440	75.440	69.699	440
2025-04-15	74.430	75.150	74.430	75.150	69.431	4
2025-04-14	74.050	74.050	74.050	74.050	68.414	0
2025-04-11	74.050	74.050	74.050	74.050	68.414	11
2025-04-10	74.620	74.620	74.620	74.620	68.941	1
2025-04-09	73.600	73.600	73.600	73.600	67.999	0
2025-04-08	73.600	73.600	73.600	73.600	67.999	11
2025-04-07	73.290	73.290	73.290	73.290	67.712	0
2025-04-04	73.290	73.290	73.290	73.290	67.712	0
2025-04-03	73.940	73.940	73.290	73.290	67.712	55
2025-04-02	72.100	72.100	72.100	72.100	66.613	0
2025-04-01	72.100	72.100	72.100	72.100	66.613	0
2025-03-31	72.100	72.100	72.100	72.100	66.613	0
2025-03-28	72.100	72.100	72.100	72.100	66.613	0
2025-03-27	72.100	72.100	72.100	72.100	66.613	0
2025-03-26	72.100	72.100	72.100	72.100	66.613	0
2025-03-25	72.100	72.100	72.100	72.100	66.613	1
2025-03-24	70.770	70.770	70.770	70.770	65.384	0
2025-03-21	70.770	70.770	70.770	70.770	65.384	0
2025-03-20	70.770	70.770	70.770	70.770	65.384	0
2025-03-19	70.770	70.770	70.770	70.770	65.384	0
2025-03-18	70.770	70.770	70.770	70.770	65.384	0
2025-03-17	70.770	70.770	70.770	70.770	65.384	0
2025-03-14	70.770	70.770	70.770	70.770	65.384	0
2025-03-13	70.770	70.770	70.770	70.770	65.384	0
2025-03-12	70.770	70.770	70.770	70.770	65.384	9
2025-03-11	73.340	73.340	73.340	73.340	67.758	0
2025-03-10	72.590	73.340	72.590	73.340	67.758	2
2025-03-07	69.510	69.510	69.510	69.510	64.220	0
2025-03-06	72.020	72.020	69.440	69.510	64.220	675
2025-03-05	72.440	72.440	72.440	72.440	66.927	0
2025-02-28	72.440	72.440	72.440	72.440	66.927	0
2025-02-27	72.440	72.440	72.440	72.440	66.927	0
2025-02-26	72.440	72.440	72.440	72.440	66.927	0
2025-02-25	72.440	72.440	72.440	72.440	66.927	0
2025-02-24	72.440	72.440	72.440	72.440	66.927	0
2025-02-21	72.440	72.440	72.440	72.440	66.927	0
2025-02-20	72.440	72.440	72.440	72.440	66.927	0
2025-02-19	72.440	72.440	72.440	72.440	66.927	0
2025-02-18	72.440	72.440	72.440	72.440	66.927	0
2025-02-17	72.440	72.440	72.440	72.440	66.927	0
2025-02-14	72.440	72.440	72.440	72.440	66.927	0
2025-02-13	72.440	72.440	72.440	72.440	66.927	0
2025-02-12	72.440	72.440	72.440	72.440	66.927	0
2025-02-11	72.440	72.440	72.440	72.440	66.927	0
2025-02-10	72.440	72.440	72.440	72.440	66.927	330
2025-02-07	73.200	73.380	72.500	72.500	66.982	2,087
2025-02-06	73.730	73.730	73.730	73.730	67.301	0
2025-02-05	73.820	74.070	73.550	73.730	67.301	20

← NewerPage 7 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.