UK markets open in 6 hours 12 minutes

Omega Healthcare Investors, Inc. (0KBL.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
30.70+0.13 (+0.43%)
At close: 07:04PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202430.6230.7530.5730.6930.69956
23 Apr 202430.4030.6430.3630.5730.57524
22 Apr 202430.2930.5429.6530.0930.091,661
19 Apr 202429.9930.4629.9930.3830.38253
18 Apr 202430.4430.4429.8529.8829.88206
17 Apr 202430.2830.3029.9030.0730.07882
16 Apr 202430.2330.2930.0530.1930.19334
15 Apr 202430.6130.9030.2630.2630.26267
12 Apr 202430.7030.7030.3330.4130.411,521
11 Apr 202430.9530.9530.5630.7930.79956
10 Apr 202431.5131.5130.6230.6830.68864
09 Apr 202431.9332.1831.6431.7831.782,841
08 Apr 202431.9031.9331.7231.9231.921,986
05 Apr 202431.1731.9731.1631.8631.86972
04 Apr 202431.4631.5931.3531.3531.35779
03 Apr 202431.1031.5331.1031.4331.431,610
02 Apr 202431.6631.6831.0231.1531.151,078
28 Mar 202431.0731.4231.0431.4031.40478
27 Mar 202431.1731.2730.8730.9530.952,679
26 Mar 202430.9830.9830.8730.9130.91138
25 Mar 202431.0331.1230.8631.0231.0233,639
22 Mar 202431.3831.4930.8630.9730.973,775
21 Mar 202431.2331.3030.8431.1631.16999
20 Mar 202430.8131.2130.8131.1231.122,729
19 Mar 202430.7131.1630.7131.0731.071,064
18 Mar 202430.7631.0530.7030.8230.821,143
15 Mar 202430.7830.9430.7530.7530.75441
14 Mar 202430.9431.0030.7630.8030.80635
13 Mar 202431.1731.5131.0631.1531.15447
12 Mar 202430.9231.1830.7630.9830.981,135
11 Mar 202430.8531.0530.7530.8830.88616
08 Mar 202430.8330.9130.5930.7130.7147,855
07 Mar 202431.0231.1130.6330.6330.63232
06 Mar 202429.7631.0529.7630.5430.541,441
05 Mar 202431.4231.4230.9330.9330.93406
04 Mar 202431.1631.5530.9031.4531.45394
01 Mar 202431.1231.3330.8130.8230.82618
29 Feb 202431.7231.7831.1431.3931.39815
28 Feb 202431.1131.4330.9531.4031.40342
27 Feb 202431.2331.4030.9831.3031.30679
26 Feb 202431.2531.4531.1731.3331.331,296
23 Feb 202431.4231.4231.2831.3031.30231
22 Feb 202431.2131.3030.9931.2931.292,009
21 Feb 202430.3931.6430.3931.3331.331,062
20 Feb 202430.8531.4030.7731.1431.142,774
19 Feb 2024------
16 Feb 202430.5230.9130.5230.8230.82917
15 Feb 202431.0031.0630.4630.4830.481,042
14 Feb 202430.9531.1830.8331.1331.131,078
13 Feb 202430.3530.8930.3030.8930.89750
12 Feb 202430.4430.8830.3330.7930.791,238
09 Feb 202429.7430.6229.6330.6230.624,053
08 Feb 202429.1030.2029.1029.9629.963,179
07 Feb 202427.8128.1627.7328.0228.02656
06 Feb 202427.9028.3427.9028.1328.13789
05 Feb 202427.8827.9927.5327.8727.872,365
02 Feb 202428.6128.6627.9228.2528.251,839
02 Feb 20240.67 Dividend
01 Feb 202428.8129.1428.6929.0728.401,907
31 Jan 202429.3729.6529.2229.2228.552,012
30 Jan 202429.3229.5029.1929.4328.751,923
29 Jan 202429.0829.3029.0329.2128.544,571
26 Jan 202429.0129.1928.8629.0428.37261
25 Jan 202429.0829.1228.8329.0328.36712
24 Jan 202429.8929.9028.8728.8728.202,458
23 Jan 202429.9329.9729.5429.5428.861,626
22 Jan 202429.8330.0629.7029.8029.112,078
19 Jan 202429.4729.6029.1729.6028.921,519
18 Jan 202429.5429.5929.2229.3128.63477
17 Jan 202429.9230.1429.2229.2528.584,050
16 Jan 202430.0430.5830.0130.0929.402,455
15 Jan 2024------
12 Jan 202430.8831.0630.7630.8130.10692
11 Jan 202430.2330.4630.2130.4629.76570
10 Jan 202430.1130.4630.1130.4629.761,047
09 Jan 202430.5730.6130.3330.3929.69867
08 Jan 202430.3830.6230.3330.5729.87777
05 Jan 202430.4730.4930.2330.4329.731,273
04 Jan 202430.5230.6430.3130.4129.70695
03 Jan 202430.7530.8030.4830.5929.891,541
02 Jan 202430.5430.8430.4730.7830.071,360
29 Dec 202330.8630.9330.7730.8330.122,202
28 Dec 202330.7831.1130.7730.9330.221,493
27 Dec 202330.5430.9230.5030.8130.104,045
22 Dec 202330.9731.0330.7030.8130.10316
21 Dec 202330.8431.0030.4830.4829.77791
20 Dec 202331.0031.1930.9531.0430.32750
19 Dec 202331.0831.4030.9931.1530.432,721
18 Dec 202331.0331.0730.7130.9530.242,281
15 Dec 202331.0131.4430.4830.4829.781,738
14 Dec 202331.6731.7230.9631.1730.455,139
13 Dec 202330.8130.9630.6830.7930.081,329
12 Dec 202330.8731.1130.6831.0830.36967
11 Dec 202330.4631.1230.4031.1230.401,523
08 Dec 202330.4330.5930.2130.5429.841,892
07 Dec 202330.4730.6530.3730.6529.941,746
06 Dec 202331.0631.0630.4830.4829.771,667
05 Dec 202331.4531.5030.9230.9630.252,853
04 Dec 202331.6331.8031.2531.5530.82508
01 Dec 202331.6832.0231.6831.8831.15470
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...