Omega Healthcare Investors Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	45.950	45.950	44.820	44.835	44.835	63
2026-10-20	45.870	45.890	44.800	45.430	45.430	1,136
2026-10-19	45.500	46.000	44.932	44.932	44.932	760
2026-10-16	46.000	46.490	45.200	45.680	45.680	153
2026-10-15	44.730	46.420	44.730	45.670	45.670	715
2026-10-14	45.040	45.740	44.908	45.250	45.250	241
2026-10-13	46.000	46.000	44.980	45.180	45.180	243
2026-10-12	44.150	45.060	44.150	44.980	44.980	951
2026-10-09	44.220	44.500	43.990	44.280	44.280	1,964
2026-10-08	44.220	44.330	43.540	44.211	44.211	701
2026-10-07	44.100	45.050	43.962	43.962	43.962	3,659
2026-10-06	46.070	46.070	44.780	44.800	44.800	414
2026-10-05	46.130	46.290	44.980	45.550	45.550	1,186
2026-10-02	45.100	45.790	44.954	45.790	45.790	4,478
2026-10-01	46.540	46.540	45.310	45.420	45.420	3,330
2026-09-30	46.940	46.940	46.260	46.420	46.420	135
2026-09-29	47.000	47.000	46.110	46.530	46.530	157
2026-09-28	45.760	46.800	45.760	46.560	46.560	410
2026-09-25	47.000	47.000	45.926	46.045	46.045	1,769
2026-09-24	45.400	46.840	45.400	46.440	46.440	1,786
2026-09-23	46.150	46.820	46.150	46.614	46.614	3,400
2026-09-22	46.000	47.160	46.000	46.440	46.440	480
2026-09-21	45.760	47.110	45.760	46.802	46.802	497
2026-09-18	47.441	48.010	46.500	46.700	46.700	3,061
2026-09-17	47.580	47.600	46.440	47.553	47.553	2,922
2026-09-16	46.500	48.050	46.500	46.950	46.950	123
2026-09-15	46.920	47.710	46.795	47.250	47.250	4,706
2026-09-14	47.900	47.999	47.030	47.350	47.350	2,198
2026-09-11	47.650	47.880	46.960	47.170	47.170	1,509
2026-09-10	47.680	48.320	46.820	46.820	46.820	694
2026-09-09	47.360	47.360	46.470	46.840	46.840	713
2026-09-08	46.270	47.290	46.150	47.160	47.160	6,171
2026-09-04	46.300	47.460	46.300	46.605	46.605	1,316
2026-09-03	47.000	47.640	46.690	46.930	46.930	194
2026-09-02	47.250	47.250	46.300	47.070	47.070	301
2026-09-01	46.000	46.940	45.120	46.680	46.680	1,232
2026-08-31	46.460	46.460	45.270	45.550	45.550	1,046
2026-08-28	46.060	47.220	46.000	46.070	46.070	25
2026-08-27	47.670	47.670	46.000	46.380	46.380	106
2026-08-26	47.470	47.470	46.790	47.041	47.041	675
2026-08-25	47.910	47.910	46.300	46.750	46.750	6,445
2026-08-24	47.130	47.350	46.500	46.680	46.680	6,326
2026-08-21	47.070	47.630	46.250	46.740	46.740	802
2026-08-20	46.500	47.320	46.250	47.010	47.010	170
2026-08-19	47.100	47.270	45.970	46.727	46.727	272
2026-08-18	47.000	47.190	46.540	46.540	46.540	2,484
2026-08-17	46.850	46.850	46.180	46.430	46.430	457
2026-08-14	46.470	46.700	45.460	46.610	46.610	2,349
2026-08-13	46.550	46.800	45.720	46.210	46.210	604
2026-08-12	45.770	46.090	44.880	45.910	45.910	356
2026-08-11	47.265	47.350	45.850	46.190	46.190	1,708
2026-08-10	49.200	49.200	47.260	47.464	47.464	1,465
2026-08-07	49.200	49.200	48.200	48.580	48.580	231
2026-08-06	48.500	49.490	48.320	48.410	48.410	235
2026-08-05	49.100	49.100	48.500	48.510	48.510	518
2026-08-04	49.740	49.740	47.610	48.450	48.450	1,411
2026-08-03	51.000	51.000	48.950	49.020	49.020	960
2026-07-31	50.500	51.000	49.550	50.480	50.480	476
2026-07-30	51.500	52.390	49.770	49.840	49.840	777
2026-07-29	51.000	51.990	51.000	51.126	51.126	1,994

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-31	0.6700 USD
2025-08-04	0.6700 USD
2025-05-02	0.6700 USD
2025-02-10	0.6700 USD
2024-11-04	0.6700 USD
2024-08-05	0.6700 USD
2024-04-29	0.6700 USD
2024-02-02	0.6700 USD
2023-10-30	0.6700 USD
2023-07-28	0.6700 USD
2023-04-28	0.6700 USD
2023-02-03	0.6700 USD
2022-10-31	0.6700 USD
2022-07-29	0.6700 USD
2022-04-29	0.6700 USD
2022-02-04	0.6700 USD
2021-11-04	0.6700 USD
2021-07-30	0.6700 USD
2021-04-30	0.6700 USD
2021-02-05	0.6700 USD
2020-10-30	0.6700 USD
2020-07-30	0.6700 USD
2020-04-29	0.6700 USD
2020-01-30	0.6700 USD
2019-10-30	0.6700 USD
2019-07-30	0.6600 USD
2019-04-29	0.6600 USD
2019-01-30	0.6600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.