Omega Healthcare Investors Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	40.500	41.069	40.500	40.940	40.250	317
2025-08-14	40.570	40.960	39.740	40.900	40.211	967
2025-08-13	40.568	40.580	39.990	40.250	39.572	114
2025-08-12	40.290	40.391	39.880	40.372	39.692	147
2025-08-11	40.100	40.185	39.840	40.130	39.454	1,206
2025-08-08	39.790	40.540	39.790	40.080	39.404	312
2025-08-07	40.500	40.560	40.190	40.231	39.553	168
2025-08-06	40.075	40.530	39.970	40.290	39.611	197
2025-08-05	39.503	40.089	39.503	40.020	39.345	1,063
2025-08-04	39.320	39.805	39.310	39.805	39.134	1,297
2025-08-01	40.000	40.000	39.185	39.766	38.437	498
2025-07-31	38.970	39.060	38.540	38.865	37.566	475
2025-07-30	39.210	39.699	39.130	39.230	37.919	177
2025-07-29	36.850	39.090	36.850	38.902	37.602	74,263
2025-07-28	39.030	39.080	38.680	38.680	37.387	1,087
2025-07-25	38.930	39.150	38.900	39.108	37.801	192
2025-07-24	38.310	39.117	38.310	39.117	37.810	254
2025-07-23	38.460	38.829	38.450	38.829	37.531	145
2025-07-22	38.278	38.480	38.050	38.395	37.112	34,273
2025-07-21	37.940	38.120	37.785	38.049	36.778	2,077
2025-07-18	37.780	38.080	37.780	37.875	36.609	241
2025-07-17	38.000	38.020	37.579	37.579	36.323	41
2025-07-16	38.155	38.300	37.880	37.965	36.696	208
2025-07-15	38.700	38.700	38.030	38.165	36.890	905
2025-07-14	37.990	38.340	37.840	38.278	36.998	1,477
2025-07-11	36.200	37.595	36.200	37.510	36.256	1,179
2025-07-10	36.310	36.455	35.800	36.455	35.237	573
2025-07-09	36.310	36.530	36.161	36.379	35.163	123
2025-07-08	36.200	36.650	36.200	36.399	35.183	1,276
2025-07-07	36.795	37.070	36.500	36.541	35.320	1,828
2025-07-03	36.480	36.810	36.330	36.808	35.578	89
2025-07-02	36.634	36.720	36.480	36.698	35.471	236
2025-07-01	36.610	37.010	36.610	36.828	35.597	409
2025-06-30	36.720	36.720	36.160	36.248	35.036	1,216
2025-06-27	36.390	36.879	36.390	36.668	35.443	415
2025-06-26	36.780	37.000	36.450	36.450	35.232	2,121
2025-06-25	37.010	37.010	36.540	36.851	35.620	1,731
2025-06-24	37.030	37.430	37.030	37.190	35.947	253
2025-06-23	37.027	37.320	36.930	37.140	35.899	241
2025-06-20	36.550	37.161	36.550	36.759	35.531	261
2025-06-18	36.890	37.059	36.610	37.015	35.778	768
2025-06-17	36.090	36.952	35.900	36.952	35.717	1,532
2025-06-16	37.210	37.287	36.080	36.080	34.874	479
2025-06-13	37.070	37.120	36.675	36.928	35.694	628
2025-06-12	37.020	37.020	36.430	36.809	35.579	566
2025-06-11	36.680	37.430	36.650	37.349	36.101	452
2025-06-10	36.830	37.040	36.539	36.600	35.377	640
2025-06-09	37.750	37.750	36.531	36.871	35.639	2,799
2025-06-06	37.530	37.844	37.350	37.350	36.102	299
2025-06-05	37.210	37.480	37.060	37.400	36.150	1,224
2025-06-04	37.150	37.520	36.970	37.520	36.266	131
2025-06-03	36.950	37.250	36.720	37.250	36.005	39,182
2025-06-02	37.000	37.199	36.680	37.038	35.800	848
2025-05-30	36.680	36.900	36.680	36.790	35.561	185
2025-05-29	36.550	36.760	36.401	36.401	35.184	135
2025-05-28	36.758	36.950	36.399	36.498	35.278	435
2025-05-27	36.365	36.850	36.310	36.769	35.541	745
2025-05-23	36.035	36.240	35.912	35.975	34.773	597
2025-05-22	36.250	36.460	36.130	36.130	34.923	525
2025-05-21	37.520	37.520	36.455	36.660	35.435	499

← NewerPage 6 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.