Omega Healthcare Investors Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	44.160	44.160	43.670	43.790	43.790	179
2025-11-10	43.540	44.070	43.410	43.913	43.913	496
2025-11-07	43.610	43.610	42.977	43.450	43.450	666
2025-11-06	42.800	42.800	42.210	42.610	42.610	127
2025-11-05	42.950	43.530	42.280	42.940	42.940	1,419
2025-11-04	41.710	42.680	41.710	42.590	42.590	439
2025-11-03	41.263	42.110	40.950	41.879	41.879	314
2025-10-31	40.420	42.405	40.150	41.549	40.879	756
2025-10-30	39.540	39.780	39.400	39.750	39.109	205
2025-10-29	40.000	40.050	39.290	39.340	38.677	452
2025-10-28	40.750	40.990	39.990	40.058	39.383	441
2025-10-27	40.310	40.739	40.250	40.679	39.993	605
2025-10-24	40.330	40.880	40.330	40.629	39.944	271
2025-10-23	40.600	40.774	40.340	40.774	40.087	267
2025-10-22	40.453	40.840	40.320	40.686	40.000	1,279
2025-10-21	41.170	41.450	40.327	40.340	39.660	553
2025-10-20	41.180	41.446	40.890	41.019	40.328	276
2025-10-17	40.450	40.701	40.240	40.701	40.015	1,251
2025-10-16	40.190	40.470	40.040	40.350	39.670	31
2025-10-15	39.649	40.063	39.510	39.996	39.322	2,514
2025-10-14	39.200	39.919	39.200	39.520	38.854	172
2025-10-13	39.960	39.960	39.311	39.359	38.696	904
2025-10-10	40.270	40.350	39.840	39.910	39.237	423
2025-10-09	40.604	41.030	40.389	40.389	39.708	131
2025-10-08	41.030	41.160	40.720	40.720	40.034	293
2025-10-07	40.780	41.160	40.510	41.110	40.417	208
2025-10-06	40.977	41.160	40.780	40.995	40.304	606
2025-10-03	41.960	42.060	41.504	41.504	40.804	1,355
2025-10-02	42.210	42.260	41.330	41.523	40.823	1,305
2025-10-01	42.523	42.560	42.260	42.309	41.596	346
2025-09-30	41.520	42.161	41.520	42.010	41.302	1,485
2025-09-29	42.060	42.060	41.230	41.550	40.850	381
2025-09-26	41.620	41.790	41.530	41.690	40.987	138
2025-09-25	41.600	41.730	41.489	41.490	40.791	408
2025-09-24	41.510	41.720	41.310	41.455	40.756	277
2025-09-23	40.960	41.370	40.960	41.370	40.673	734
2025-09-22	41.471	41.500	41.140	41.305	40.609	2,395
2025-09-19	41.810	42.160	41.520	41.520	40.820	10
2025-09-18	42.050	42.050	41.382	41.772	41.068	639
2025-09-17	42.190	42.320	41.808	42.040	41.331	251
2025-09-16	42.680	42.680	42.230	42.230	41.518	340
2025-09-15	42.540	42.734	42.430	42.505	41.789	1,327
2025-09-12	42.380	42.589	42.380	42.589	41.871	103
2025-09-11	42.850	42.910	42.250	42.475	41.759	24
2025-09-10	42.875	42.960	42.700	42.731	42.011	530
2025-09-09	43.130	43.270	42.610	42.941	42.217	577
2025-09-08	42.990	43.287	42.070	43.159	42.431	796
2025-09-05	42.950	43.380	42.300	42.819	42.097	938
2025-09-04	42.750	42.780	42.492	42.605	41.887	154
2025-09-03	42.590	42.901	42.010	42.618	41.900	252
2025-09-02	42.570	42.714	42.310	42.371	41.657	941
2025-08-29	42.320	42.420	42.141	42.229	41.517	124
2025-08-28	42.860	42.890	41.910	42.025	41.317	933
2025-08-27	41.990	42.568	41.930	42.530	41.813	120
2025-08-26	42.000	42.390	41.930	42.350	41.636	1,571
2025-08-22	42.000	42.780	42.000	42.414	41.699	2,767
2025-08-21	41.800	42.280	41.750	42.080	41.371	255
2025-08-20	41.500	42.080	41.410	41.675	40.973	732
2025-08-19	40.860	41.138	40.710	41.101	40.408	235
2025-08-18	41.010	41.300	40.830	40.970	40.279	503

← NewerPage 5 of 21 · 1,240 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.