Omega Healthcare Investors Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	45.700	46.000	45.066	45.245	44.575	1,059
2026-02-05	43.600	46.000	42.530	46.000	45.319	1,493
2026-02-04	42.930	43.880	42.830	43.170	42.531	55
2026-02-03	42.830	43.210	42.240	42.870	42.235	399
2026-02-02	43.180	44.250	43.108	43.390	42.748	1,024
2026-01-30	43.800	43.800	42.800	43.600	43.600	334
2026-01-29	42.490	43.080	42.260	42.940	42.940	172
2026-01-28	43.170	43.630	43.020	43.300	43.300	550
2026-01-27	44.151	44.400	43.200	43.370	43.370	344
2026-01-26	43.750	44.110	43.697	43.697	43.697	159
2026-01-23	43.385	43.700	42.970	43.280	43.280	3,247
2026-01-22	44.326	44.750	44.060	44.180	44.180	646
2026-01-21	44.700	45.250	44.400	44.490	44.490	155
2026-01-20	44.680	45.140	44.540	45.140	45.140	965
2026-01-19	44.620	44.620	44.620	44.620	44.620	0
2026-01-16	44.360	44.620	44.040	44.620	44.620	3,255
2026-01-15	44.742	44.780	44.280	44.750	44.750	41
2026-01-14	44.640	45.090	43.670	43.990	43.990	502
2026-01-13	44.440	44.580	44.350	44.580	44.580	170
2026-01-12	44.567	44.940	44.350	44.599	44.599	1,087
2026-01-09	45.860	45.860	44.410	44.661	44.661	643
2026-01-08	45.140	45.240	44.180	44.180	44.180	117
2026-01-07	45.100	45.458	44.540	45.395	45.395	272
2026-01-06	43.740	44.261	43.360	44.261	44.261	271
2026-01-05	44.290	44.410	42.979	43.585	43.585	1,378
2026-01-02	44.060	44.650	43.950	44.650	44.650	1,384
2025-12-31	43.777	45.060	43.777	44.540	44.540	877
2025-12-30	44.590	44.740	44.440	44.670	44.670	535
2025-12-29	44.580	44.740	44.497	44.498	44.498	648
2025-12-24	44.140	44.350	43.740	44.200	44.200	843
2025-12-23	43.780	44.200	43.470	43.858	43.858	359
2025-12-22	43.825	43.930	43.435	43.678	43.678	1,455
2025-12-19	44.310	44.770	43.997	44.340	44.340	185
2025-12-18	44.750	45.110	44.350	44.630	44.630	343
2025-12-17	44.590	44.590	44.250	44.419	44.419	327
2025-12-16	44.500	44.830	44.080	44.139	44.139	510
2025-12-15	43.970	44.501	43.970	44.330	44.330	445
2025-12-12	43.710	44.360	43.710	43.885	43.885	251
2025-12-11	44.890	44.890	43.495	43.530	43.530	1,996
2025-12-10	45.360	45.610	44.970	45.020	45.020	879
2025-12-09	46.065	46.340	45.490	45.490	45.490	1,196
2025-12-08	45.730	45.950	45.470	45.850	45.850	4,144
2025-12-05	45.330	46.050	45.330	46.004	46.004	124
2025-12-04	45.630	46.279	45.630	46.209	46.209	1,243
2025-12-03	46.260	46.260	45.360	45.360	45.360	511
2025-12-02	46.080	46.110	45.487	45.962	45.962	363
2025-12-01	45.700	46.070	45.670	45.845	45.845	2,763
2025-11-28	45.660	46.086	45.640	45.980	45.980	1,516
2025-11-27	46.076	46.076	46.076	46.076	46.076	0
2025-11-26	45.590	46.080	45.320	46.076	46.076	1,626
2025-11-25	45.460	45.738	45.100	45.630	45.630	1,437
2025-11-24	45.120	45.570	44.870	45.450	45.450	359
2025-11-21	44.680	44.948	44.110	44.947	44.947	167
2025-11-20	45.000	45.380	44.792	44.792	44.792	712
2025-11-19	45.120	45.170	44.560	44.760	44.760	70
2025-11-18	44.490	45.260	44.350	45.260	45.260	290
2025-11-17	44.120	44.360	44.040	44.205	44.205	2,483
2025-11-14	43.410	43.821	43.270	43.750	43.750	58
2025-11-13	43.550	43.900	43.400	43.600	43.600	48
2025-11-12	44.150	44.360	43.760	43.760	43.760	609

← NewerPage 4 of 5 · 256 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.