Omega Healthcare Investors Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	45.950	45.950	44.820	44.835	44.835	63
2026-10-20	45.870	45.890	44.800	45.430	45.430	1,136
2026-10-19	45.500	46.000	44.932	44.932	44.932	760
2026-10-16	46.000	46.490	45.200	45.680	45.680	153
2026-10-15	44.730	46.420	44.730	45.670	45.670	715
2026-10-14	45.040	45.740	44.908	45.250	45.250	241
2026-10-13	46.000	46.000	44.980	45.180	45.180	243
2026-10-12	44.150	45.060	44.150	44.980	44.980	951
2026-10-09	44.220	44.500	43.990	44.280	44.280	1,964
2026-10-08	44.220	44.330	43.540	44.211	44.211	701
2026-10-07	44.100	45.050	43.962	43.962	43.962	3,659
2026-10-06	46.070	46.070	44.780	44.800	44.800	414
2026-10-05	46.130	46.290	44.980	45.550	45.550	1,186
2026-10-02	45.100	45.790	44.954	45.790	45.790	4,478
2026-10-01	46.540	46.540	45.310	45.420	45.420	3,330
2026-09-30	46.940	46.940	46.260	46.420	46.420	135
2026-09-29	47.000	47.000	46.110	46.530	46.530	157
2026-09-28	45.760	46.800	45.760	46.560	46.560	410
2026-09-25	47.000	47.000	45.926	46.045	46.045	1,769
2026-09-24	45.400	46.840	45.400	46.440	46.440	1,786
2026-09-23	46.150	46.820	46.150	46.614	46.614	3,400
2026-09-22	46.000	47.160	46.000	46.440	46.440	480
2026-09-21	45.760	47.110	45.760	46.802	46.802	497

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.