Omega Healthcare Investors Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	46.800	46.800	45.750	45.820	45.820	823
2026-05-01	47.290	47.480	46.780	46.810	46.140	825
2026-04-30	46.840	47.300	46.450	46.725	46.056	921
2026-04-29	47.800	48.120	46.000	46.360	45.696	1,983
2026-04-28	47.000	47.390	46.780	47.245	46.569	953
2026-04-27	46.730	47.171	46.100	46.870	46.199	992
2026-04-24	46.810	46.810	46.000	46.345	46.345	1,497
2026-04-23	45.190	46.030	44.160	46.010	46.010	305
2026-04-22	46.860	46.860	45.140	45.145	45.145	3,895
2026-04-21	46.880	47.000	45.630	45.730	45.730	312
2026-04-20	46.500	47.500	46.440	46.520	46.520	269
2026-04-17	46.580	46.960	46.020	46.760	46.760	897
2026-04-16	47.230	47.230	46.290	46.480	46.480	3,616
2026-04-15	45.020	46.370	45.020	46.245	46.245	594
2026-04-14	45.320	45.380	44.350	45.300	45.300	612
2026-04-13	45.000	46.070	45.000	45.430	45.430	569
2026-04-10	46.170	46.170	45.550	45.670	45.670	124
2026-04-09	45.720	46.320	45.000	46.160	46.160	395
2026-04-08	46.420	46.950	44.800	45.440	45.440	122
2026-04-07	44.550	46.020	44.320	45.571	45.571	2,405
2026-04-02	44.650	45.140	44.340	45.000	45.000	230
2026-04-01	43.350	44.160	43.350	44.140	44.140	194
2026-03-31	45.010	45.010	43.740	44.160	44.160	2,391
2026-03-30	44.100	45.240	44.100	44.351	44.351	183
2026-03-27	44.565	45.000	44.410	44.690	44.690	1,189
2026-03-26	44.390	45.050	44.390	44.700	44.700	464
2026-03-25	45.000	45.310	44.670	44.800	44.800	43
2026-03-24	45.060	45.510	44.550	45.050	45.050	508
2026-03-23	45.230	45.740	44.900	45.360	45.360	916
2026-03-20	46.560	47.220	45.120	45.120	45.120	1,162
2026-03-19	46.760	47.740	46.632	46.840	46.840	10,891
2026-03-18	47.200	47.970	47.080	47.580	47.580	508
2026-03-17	48.260	48.780	47.193	47.390	47.390	2,674
2026-03-16	49.180	49.180	48.010	48.010	48.010	1,154
2026-03-13	48.690	49.130	48.140	48.500	48.500	992
2026-03-12	48.500	48.740	47.280	48.310	48.310	3,441
2026-03-11	47.830	48.440	47.830	47.880	47.880	140
2026-03-10	48.000	48.430	47.420	48.200	48.200	978
2026-03-09	47.690	48.270	46.500	48.080	48.080	432
2026-03-06	46.870	47.670	46.520	47.670	47.670	254
2026-03-05	47.000	48.090	46.510	46.990	46.990	383
2026-03-04	47.830	47.830	46.500	47.070	47.070	1,644
2026-03-03	47.250	49.000	47.120	47.640	47.640	751
2026-03-02	48.380	48.880	47.600	48.210	48.210	201
2026-02-27	47.880	49.120	47.620	48.450	48.450	441
2026-02-26	47.720	47.930	47.140	47.790	47.790	479
2026-02-25	47.680	47.680	46.690	47.290	47.290	772
2026-02-24	47.260	47.290	46.580	47.180	47.180	1,206
2026-02-23	47.000	47.580	46.550	47.110	47.110	246
2026-02-20	46.990	47.210	46.310	46.630	46.630	232
2026-02-19	47.670	47.670	46.450	46.630	46.630	423
2026-02-18	47.900	47.900	46.870	46.870	46.870	3,210
2026-02-17	48.100	48.100	46.930	47.700	47.700	1,408
2026-02-16	47.430	47.430	47.430	47.430	47.430	0
2026-02-13	47.510	47.620	47.000	47.430	47.430	133
2026-02-12	46.610	47.870	46.610	47.870	47.870	1,132
2026-02-11	45.870	46.110	45.280	46.110	46.110	972
2026-02-10	45.000	45.370	44.800	45.370	45.370	1,570
2026-02-09	45.320	45.320	44.350	44.619	44.619	981
2026-02-06	45.700	46.000	45.066	45.245	44.575	1,059

← NewerPage 3 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.