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

45.08

-0.8452(-1.84%)

Updated at June 02 07:09PM

Currency In USD

0KBL.L Historical Return

If you invested $1000 in Omega Healthcare Investors, Inc. (0KBL.L) since IPO date, it would be worth $2,667.46 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,733.18, while $1000 invested 1 year ago would be worth $1,272.01. This corresponds to total returns of 166.75%, 73.32%, 27.2%, respectively, with annualized returns of 12.41%, 11.62%, 27.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0KBL.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	45	45.08	45.08	45.82	44.98	3,239
June 01, 2026	47.36	45.93	45.93	47.36	45.93	1,004
May 29, 2026	46.7	46.77	46.77	47.64	46.46	853
May 28, 2026	48.11	47.12	47.12	48.11	47.12	292
May 27, 2026	48.34	47.78	47.78	48.34	47.69	1,498
May 26, 2026	48.48	48.44	48.44	48.55	47.5	4,076
May 22, 2026	47.92	47.83	47.83	48.88	47.42	122
May 21, 2026	48.98	48.34	48.34	49.59	48.25	310
May 20, 2026	49	48.88	48.88	49.21	48.25	3,203
May 19, 2026	48.6	48.61	48.61	48.87	48	2,632
May 18, 2026	46.91	48.08	48.08	48.18	46.86	264
May 15, 2026	47.66	47.51	47.51	48.3	47.33	2,864
May 14, 2026	47.57	47.79	47.79	48.39	47.53	217
May 13, 2026	46.58	47.76	47.76	48	46.58	212
May 12, 2026	46.88	47.36	47.36	47.89	46.74	2,071
May 11, 2026	47.2	47.12	47.12	47.98	47.12	374
May 08, 2026	46.24	46.84	46.84	47.1	45.68	931
May 07, 2026	46.03	46.02	46.02	46.43	45.45	402
May 06, 2026	45.92	45.8	45.8	46.5	45.52	79
May 05, 2026	45.98	46.2	46.2	46.63	45.62	2,694
May 01, 2026	47.29	46.82	46.82	47.48	46.82	666
April 30, 2026	46.84	46.73	46.73	47.3	46.67	902
April 29, 2026	47.8	46.15	46.15	48.12	46	1,973
April 28, 2026	47.2	47.33	47.33	47.37	46.78	792
April 27, 2026	46.73	46.87	46.87	47.17	46.1	973
April 24, 2026	46.81	46.35	46.35	46.81	46	1,492
April 23, 2026	44.16	46.01	46.01	46.01	44.16	297
April 22, 2026	46.06	45.15	45.15	46.25	45.14	3,884
April 21, 2026	46.88	45.73	45.73	47	45.63	305
April 20, 2026	46.5	46.61	46.61	47.5	46.44	254
April 17, 2026	46.58	46.76	46.76	46.91	46.02	889
April 16, 2026	46.67	46.48	46.48	46.94	46.3	3,604
April 15, 2026	45.02	46.25	46.25	46.36	45.02	583
April 14, 2026	44.52	45.3	45.3	45.31	44.37	607
April 13, 2026	45	45.43	45.43	46.07	45	554
April 10, 2026	46.17	45.67	45.67	46.17	45.55	117
April 09, 2026	45.72	45.57	45.57	46.32	45	361
April 08, 2026	46.42	45.44	45.44	46.95	44.8	113
April 07, 2026	44.55	45.63	45.63	45.76	44.55	3,472
April 02, 2026	44.65	45	45	45.14	44.34	211
April 01, 2026	43.35	43.81	44.06	44.09	43.35	174
March 31, 2026	45.01	44.16	44.19	45.01	43.74	2,377
March 30, 2026	45.2	44.35	44.35	45.24	44.35	170
March 27, 2026	44.56	44.69	44.81	45	44.41	1,180
March 26, 2026	44.39	44.78	44.73	45.05	44.39	441
March 25, 2026	45	44.75	45.31	45.31	44.67	31
March 24, 2026	45.06	45.05	44.9	45.51	44.55	496
March 23, 2026	45.23	45.36	45.67	45.74	44.9	908
March 20, 2026	46.56	45.12	45.33	47.22	45.12	1,150
March 19, 2026	46.76	46.84	46.93	47.74	46.63	10,801
March 18, 2026	47.2	47.66	47.61	47.92	47.2	226
March 17, 2026	48.26	47.39	47.42	48.78	47.19	4,835
March 16, 2026	49.18	48.51	48.01	49.18	48.11	863
March 13, 2026	48.69	48.5	48.5	49.01	48.14	981
March 12, 2026	48.5	48.31	48.31	48.72	47.52	3,398
March 11, 2026	48.44	47.88	47.88	48.44	47.87	129
March 10, 2026	48	48.2	48.22	48.43	47.42	680
March 09, 2026	47.69	48.08	48.23	48.27	46.5	426
March 06, 2026	46.87	47.67	47.57	47.67	46.52	246
March 05, 2026	46.96	46.94	46.94	47.16	46.72	383