Omega Healthcare Investors, Inc. - 0KBL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.99	46.63	46.63	47.21	46.31	183
February 19, 2026	47.35	46.63	46.63	47.35	46.55	423
February 18, 2026	47.65	46.87	46.87	47.65	46.87	3,210
February 17, 2026	47.73	47.7	47.7	47.82	47.46	1,408
February 13, 2026	47.3	47.54	47.54	47.61	47.07	133
February 12, 2026	46.99	47.56	47.56	47.8	46.75	1,132
February 11, 2026	45.5	46.11	46.11	46.11	45.28	972
February 10, 2026	45	44.88	44.88	45.37	44.81	1,570
February 09, 2026	45.32	44.62	44.62	45.32	44.4	981
February 06, 2026	45.3	45.25	45.25	46	45.07	1,059
February 05, 2026	43.6	46	45.33	46	43.47	1,493
February 04, 2026	43.4	42.98	42.98	43.4	42.97	50
February 03, 2026	42.83	42.87	42.87	43.16	42.37	399
February 02, 2026	44	43.3	43.3	44	43.11	1,024
January 30, 2026	43.2	43.6	43.6	43.6	42.8	334
January 29, 2026	42.49	42.9	42.9	43.02	42.26	172
January 28, 2026	43.17	43.53	43.53	43.53	43.03	550
January 27, 2026	44.15	43.37	43.37	44.4	43.2	400
January 26, 2026	44	43.7	43.7	44.02	43.7	159
January 23, 2026	43.39	43.33	43.33	43.7	43	3,247
January 22, 2026	44.33	44.09	44.09	44.75	44.09	646
January 21, 2026	44.7	44.48	44.48	45.25	44.47	155
January 20, 2026	44.54	45.14	45.14	45.14	44.54	965
January 16, 2026	44.36	44.62	44.57	44.62	44.04	3,251
January 15, 2026	44.74	44.75	44.74	44.78	44.28	41
January 14, 2026	45.09	44.06	44.06	45.09	43.75	471
January 13, 2026	44.44	44.53	44.53	44.58	44.44	170
January 12, 2026	44.57	44.6	44.6	44.94	44.35	1,076
January 09, 2026	44.45	44.66	44.66	45.08	44.41	643
January 08, 2026	45.14	45.06	45.06	45.24	44.92	896
January 07, 2026	45.1	45.12	45.4	45.46	44.54	178
January 06, 2026	43.74	44.26	44.26	44.26	43.74	271
January 05, 2026	44.29	43.58	43.58	44.41	42.98	1,378
January 02, 2026	43.96	44.38	44.38	44.53	43.95	1,384
December 31, 2025	43.78	44.44	44.44	44.8	43.78	877
December 30, 2025	44.59	44.67	44.64	44.74	44.44	527
December 29, 2025	44.58	44.6	44.6	44.7	44.5	648
December 24, 2025	44.14	44.2	44.2	44.35	43.74	829
December 23, 2025	43.78	43.77	43.77	44.2	43.48	359
December 22, 2025	43.83	43.68	43.68	43.93	43.44	1,455
December 19, 2025	44.31	44.34	44.34	44.77	44	185
December 18, 2025	44.46	44.63	44.63	44.69	44.46	343
December 17, 2025	44.25	44.42	44.42	44.46	44.25	327
December 16, 2025	44.5	44.14	44.14	44.81	44.08	510
December 15, 2025	43.97	44.2	44.2	44.5	43.97	367
December 12, 2025	43.71	43.89	43.89	44.36	43.71	251
December 11, 2025	44.89	43.52	43.52	44.89	43.5	1,996
December 10, 2025	45.36	45.01	45.01	45.61	44.97	879
December 09, 2025	46.07	45.59	45.59	46.25	45.59	1,196
December 08, 2025	45.47	45.85	45.85	45.95	45.47	4,144
December 05, 2025	45.33	46	46	46	45.33	120
December 04, 2025	45.79	46.21	46.21	46.28	45.79	1,243
December 03, 2025	46.26	45.36	45.36	46.26	45.36	511
December 02, 2025	46.08	45.96	45.96	46.11	45.49	363
December 01, 2025	45.7	45.85	45.85	46.07	45.67	2,763
November 28, 2025	45.66	46	45.96	46.09	45.64	1,505
November 26, 2025	45.59	45.79	45.79	45.85	45.32	35
November 25, 2025	45.46	45.63	45.67	45.74	45.1	1,437
November 24, 2025	45.12	45.42	45.42	45.51	44.87	359
November 21, 2025	44.68	44.36	44.36	44.95	44.11	162

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