Omega Healthcare Investors, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	72.850	72.850	72.100	72.100	65.813	3
2025-02-03	73.350	73.350	73.350	73.350	66.954	1
2025-01-31	73.430	73.430	73.430	73.430	67.027	0
2025-01-30	73.430	73.430	73.430	73.430	67.027	0
2025-01-29	73.430	73.430	73.430	73.430	67.027	0
2025-01-28	73.430	73.430	73.430	73.430	67.027	0
2025-01-27	73.430	73.430	73.430	73.430	67.027	0
2025-01-24	76.240	76.240	73.430	73.430	67.027	17
2025-01-23	76.240	76.240	76.240	76.240	69.592	0
2025-01-22	76.240	76.240	76.240	76.240	69.592	0
2025-01-21	76.240	76.240	76.240	76.240	69.592	0
2025-01-20	76.240	76.240	76.240	76.240	69.592	0
2025-01-17	76.240	76.240	76.240	76.240	69.592	2
2025-01-16	75.810	75.810	75.810	75.810	69.199	2
2025-01-15	77.920	77.920	77.920	77.920	71.125	2
2025-01-14	76.960	76.960	76.960	76.960	70.249	0
2025-01-13	76.960	76.960	76.960	76.960	70.249	0
2025-01-10	76.960	76.960	76.960	76.960	70.249	60
2025-01-09	75.500	75.500	75.500	75.500	68.916	0
2025-01-08	75.500	75.500	75.500	75.500	68.916	0
2025-01-07	75.840	75.840	75.500	75.500	68.916	40
2025-01-06	73.880	78.340	73.880	77.900	71.107	136
2025-01-03	77.770	77.770	77.770	77.770	70.989	0
2025-01-02	79.920	79.920	77.770	77.770	70.989	14
2024-12-30	78.880	78.880	78.880	78.880	72.002	0
2024-12-27	78.880	78.880	78.880	78.880	72.002	0
2024-12-26	78.880	78.880	78.880	78.880	72.002	1
2024-12-23	80.240	80.240	80.240	80.240	73.243	0
2024-12-20	80.240	80.240	80.240	80.240	73.243	0
2024-12-19	80.240	80.240	80.240	80.240	73.243	0
2024-12-18	80.800	80.800	80.240	80.240	73.243	19
2024-12-17	78.320	78.320	78.320	78.320	71.491	0
2024-12-16	78.320	78.320	78.320	78.320	71.491	0
2024-12-13	78.320	78.320	78.320	78.320	71.491	2
2024-12-12	78.340	78.340	78.340	78.340	71.509	0
2024-12-11	78.340	78.340	78.340	78.340	71.509	76
2024-12-10	79.600	79.850	79.600	79.850	72.887	36
2024-12-09	79.600	79.600	79.600	79.600	72.659	13
2024-12-06	79.150	79.150	79.150	79.150	72.248	12
2024-12-05	79.150	79.150	79.150	79.150	72.248	1
2024-12-04	80.960	80.960	80.960	80.960	73.900	0
2024-12-03	80.960	80.960	80.960	80.960	73.900	0
2024-12-02	80.960	80.960	80.960	80.960	73.900	1
2024-11-29	81.040	81.040	81.040	81.040	73.973	2
2024-11-28	80.480	80.480	80.480	80.480	73.462	0
2024-11-27	80.080	80.480	80.080	80.480	73.462	11
2024-11-26	78.940	78.940	78.940	78.940	72.057	12
2024-11-25	78.150	78.150	78.150	78.150	71.335	0
2024-11-22	78.150	78.150	78.150	78.150	71.335	0
2024-11-21	77.570	78.150	77.280	78.150	71.335	13
2024-11-19	76.080	76.800	75.450	76.800	70.103	59
2024-11-18	76.510	76.990	76.020	76.020	69.391	4
2024-11-14	77.360	77.360	77.000	77.000	70.286	112
2024-11-13	80.000	80.000	80.000	80.000	73.024	0
2024-11-12	80.000	80.000	80.000	80.000	73.024	0
2024-11-11	79.770	80.000	79.770	80.000	73.024	3
2024-11-08	80.000	80.000	80.000	80.000	73.024	1
2024-11-07	75.310	76.500	75.310	76.500	69.829	3
2024-11-06	76.020	76.020	74.010	74.560	68.058	104
2024-11-05	76.990	76.990	76.990	76.990	70.277	0

← NewerPage 8 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.