Omega Healthcare Investors, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	79.790	80.010	76.510	76.990	70.277	123
2024-11-01	83.600	83.600	83.600	83.600	76.310	0
2024-10-31	83.600	83.600	83.600	83.600	75.525	50
2024-10-30	81.360	81.360	81.040	81.040	73.212	9
2024-10-29	80.560	80.560	80.560	80.560	72.778	5
2024-10-28	78.800	78.800	78.800	78.800	71.188	0
2024-10-25	78.800	78.800	78.800	78.800	71.188	10
2024-10-24	78.800	78.800	78.800	78.800	71.188	6
2024-10-23	79.360	79.360	79.360	79.360	71.694	1
2024-10-22	78.000	78.640	78.000	78.640	71.044	18
2024-10-21	79.400	79.400	79.400	79.400	71.730	7
2024-10-18	77.440	78.720	77.440	78.720	71.116	9
2024-10-17	77.020	77.020	77.020	77.020	69.580	1
2024-10-16	75.510	77.680	75.510	77.360	69.887	12
2024-10-15	74.860	76.860	74.860	76.860	69.436	31
2024-10-14	74.760	74.760	74.380	74.380	67.195	2
2024-10-11	75.110	75.110	75.110	75.110	67.855	1
2024-10-10	73.520	73.520	73.520	73.520	66.418	0
2024-10-09	73.520	73.520	73.520	73.520	66.418	0
2024-10-08	73.520	73.520	73.520	73.520	66.418	0
2024-10-07	73.520	73.520	73.520	73.520	66.418	0
2024-10-04	73.520	73.520	73.520	73.520	66.418	0
2024-10-03	73.520	73.520	73.520	73.520	66.418	0
2024-10-02	73.520	73.520	73.520	73.520	66.418	0
2024-10-01	73.520	73.520	73.520	73.520	66.418	0
2024-09-30	73.520	73.520	73.520	73.520	66.418	0
2024-09-27	73.520	73.520	73.520	73.520	66.418	0
2024-09-26	73.520	73.520	73.520	73.520	66.418	2
2024-09-25	75.160	75.160	75.160	75.160	67.900	0
2024-09-24	75.160	75.160	75.160	75.160	67.900	0
2024-09-23	75.600	75.600	75.160	75.160	67.900	21
2024-09-20	75.200	75.200	75.200	75.200	67.936	0
2024-09-19	75.200	75.200	75.200	75.200	67.936	0
2024-09-18	75.200	75.200	75.200	75.200	67.936	0
2024-09-17	75.200	75.200	75.200	75.200	67.936	0
2024-09-16	75.200	75.200	75.200	75.200	67.936	1
2024-09-13	75.360	75.360	75.360	75.360	68.081	1
2024-09-12	76.000	76.000	76.000	76.000	68.659	0
2024-09-11	74.560	76.000	74.560	76.000	68.659	2
2024-09-10	74.500	74.500	74.500	74.500	67.304	0
2024-09-09	74.150	74.500	74.150	74.500	67.304	4
2024-09-06	74.800	74.800	74.800	74.800	67.575	0
2024-09-05	74.800	74.800	74.800	74.800	67.575	1
2024-09-04	74.910	74.910	74.910	74.910	67.674	0
2024-09-03	74.910	74.910	74.910	74.910	67.674	0
2024-09-02	74.910	74.910	74.910	74.910	67.674	5
2024-08-30	71.750	71.750	71.750	71.750	64.819	0
2024-08-29	71.750	71.750	71.750	71.750	64.819	0
2024-08-28	71.750	71.750	71.750	71.750	64.819	0
2024-08-27	71.750	71.750	71.750	71.750	64.819	2
2024-08-26	70.840	70.840	70.840	70.840	63.997	1
2024-08-23	68.110	68.110	68.110	68.110	61.531	0
2024-08-22	68.110	68.110	68.110	68.110	61.531	0
2024-08-21	68.110	68.110	68.110	68.110	61.531	0
2024-08-20	68.110	68.110	68.110	68.110	61.531	0
2024-08-19	68.110	68.110	68.110	68.110	61.531	29
2024-08-16	69.100	69.100	69.100	69.100	62.425	0
2024-08-15	69.100	69.100	69.100	69.100	62.425	0
2024-08-14	69.100	69.100	69.100	69.100	62.425	0
2024-08-13	69.100	69.100	69.100	69.100	62.425	100

← NewerPage 9 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.