Omega Healthcare Investors Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	52.500	52.500	51.380	51.830	51.830	692
2026-07-27	52.000	52.000	51.000	51.460	51.460	541
2026-07-24	51.442	51.890	51.100	51.730	51.730	702
2026-07-23	50.870	51.390	50.250	50.900	50.900	1,790
2026-07-22	50.990	51.080	50.400	50.610	50.610	217
2026-07-21	49.190	50.350	48.570	50.150	50.150	1,694
2026-07-20	49.960	50.950	49.370	49.550	49.550	550
2026-07-17	49.680	50.760	49.680	49.740	49.740	1,043
2026-07-16	48.380	49.570	47.300	49.520	49.520	631
2026-07-15	48.610	49.000	47.681	48.130	48.130	164
2026-07-14	48.430	48.800	48.000	48.330	48.330	197
2026-07-13	47.300	49.030	47.300	48.530	48.530	367
2026-07-10	49.950	49.950	47.920	48.250	48.250	356
2026-07-09	49.070	50.050	48.990	49.310	49.310	595
2026-07-08	49.130	49.950	49.130	49.420	49.420	118
2026-07-07	50.000	50.090	48.990	49.500	49.500	2,026
2026-07-06	49.490	49.960	48.560	49.020	49.020	567
2026-07-03	49.060	49.060	49.060	49.060	49.060	0
2026-07-02	48.460	49.100	47.970	49.060	49.060	400
2026-07-01	47.900	48.430	47.500	48.290	48.290	126
2026-06-30	48.440	48.460	47.200	48.140	48.140	2,995
2026-06-29	48.460	48.460	47.500	47.631	47.631	1,096
2026-06-26	48.000	48.420	47.640	48.150	48.150	691
2026-06-25	47.380	47.580	46.110	47.460	47.460	787
2026-06-24	46.820	47.290	46.010	47.290	47.290	22,456
2026-06-23	45.100	46.360	44.290	46.352	46.352	839
2026-06-22	45.090	45.290	44.000	45.194	45.194	510
2026-06-19	44.378	44.378	44.378	44.378	44.378	0
2026-06-18	45.010	45.740	44.140	44.378	44.378	1,300
2026-06-17	45.490	45.830	44.741	44.890	44.890	563
2026-06-16	45.600	45.650	44.890	45.180	45.180	317
2026-06-15	46.500	46.500	44.810	45.140	45.140	319
2026-06-12	45.500	46.000	44.890	45.613	45.613	286
2026-06-11	46.370	46.370	45.840	45.840	45.840	213
2026-06-10	46.120	46.400	45.390	46.050	46.050	114
2026-06-09	43.990	45.336	43.240	45.210	45.210	411
2026-06-08	44.870	44.870	43.510	43.625	43.625	728
2026-06-05	44.000	44.949	43.400	44.850	44.850	946
2026-06-04	44.920	45.500	43.190	43.280	43.280	2,839
2026-06-03	45.000	45.260	44.190	44.320	44.320	669
2026-06-02	45.000	45.820	44.980	45.080	45.080	1,331
2026-06-01	47.360	47.360	45.925	45.925	45.925	1,028
2026-05-29	47.460	47.750	46.460	46.770	46.770	871
2026-05-28	48.110	48.110	47.070	47.117	47.117	302
2026-05-27	48.340	48.340	47.690	47.780	47.780	696
2026-05-26	48.480	48.551	47.500	48.440	48.440	4,094
2026-05-22	47.920	48.880	47.420	47.825	47.825	142
2026-05-21	48.980	49.590	48.250	48.340	48.340	317
2026-05-20	49.000	49.210	48.250	48.880	48.880	3,211
2026-05-19	48.640	49.000	48.000	48.610	48.610	1,383
2026-05-18	46.910	48.190	46.860	48.080	48.080	280
2026-05-15	46.610	48.300	46.610	47.510	47.510	515
2026-05-14	47.570	48.410	47.530	47.700	47.700	227
2026-05-13	46.580	48.000	46.580	47.760	47.760	222
2026-05-12	46.880	47.890	46.740	47.379	47.379	322
2026-05-11	47.470	47.980	47.117	47.117	47.117	383
2026-05-08	46.240	47.100	45.680	47.070	47.070	938
2026-05-07	46.028	46.430	45.449	46.020	46.020	409
2026-05-06	45.920	46.500	45.519	45.800	45.800	86
2026-05-05	45.980	46.630	45.620	46.200	46.200	2,804

← NewerPage 2 of 21 · 1,239 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.