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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	45	44.99	44.99	45.34	44.79	712
November 19, 2025	44.9	44.76	44.76	45.05	44.76	70
November 18, 2025	44.49	44.97	44.97	44.97	44.35	290
November 17, 2025	44.05	44.21	44.21	44.36	44.05	2,483
November 14, 2025	43.41	43.75	43.75	43.82	43.27	48
November 13, 2025	43.55	43.6	43.6	43.9	43.4	48
November 12, 2025	44.15	43.76	43.76	44.36	43.76	609
November 11, 2025	44.16	43.79	43.79	44.16	43.67	179
November 10, 2025	43.54	43.91	43.91	44.07	43.41	496
November 07, 2025	43.61	43.23	43.23	43.61	42.98	537
November 06, 2025	42.8	42.64	42.64	42.8	42.23	127
November 05, 2025	42.95	43.02	43.02	43.53	42.28	1,419
November 04, 2025	41.71	42.48	42.48	42.68	41.71	439
November 03, 2025	41.26	41.88	41.88	42.1	40.95	314
October 31, 2025	40.42	41.55	41.55	42.41	40.34	756
October 30, 2025	39.4	39.75	39.08	39.78	39.4	205
October 29, 2025	39.84	39.34	38.68	40.05	39.29	452
October 28, 2025	40.75	40.06	39.38	40.75	39.99	441
October 27, 2025	40.31	40.68	39.99	40.74	40.25	605
October 24, 2025	40.33	40.63	39.94	40.64	40.33	271
October 23, 2025	40.6	40.77	40.09	40.77	40.6	267
October 22, 2025	40.45	40.67	39.98	40.84	40.35	1,279
October 21, 2025	41.17	40.34	40.34	41.17	40.33	548
October 20, 2025	41.18	41.02	41.02	41.45	40.95	276
October 17, 2025	40.45	40.47	40.7	40.7	40.24	27
October 16, 2025	40.19	40.35	40.35	40.47	40.04	31
October 15, 2025	39.65	40	40	40.06	39.51	2,514
October 14, 2025	39.2	39.87	39.87	39.92	39.2	172
October 13, 2025	39.41	39.37	39.37	39.78	39.31	904
October 10, 2025	40.27	39.91	39.91	40.28	39.86	423
October 09, 2025	40.6	40.39	40.39	40.99	40.39	131
October 08, 2025	41.03	40.72	40.72	41.16	40.72	293
October 07, 2025	40.59	40.95	40.95	41.16	40.57	208
October 06, 2025	40.98	40.89	40.89	41.16	40.89	606
October 03, 2025	41.96	41.62	41.62	41.96	41.5	1,355
October 02, 2025	42.21	41.52	41.52	42.21	41.33	2,058
October 01, 2025	42.52	42.31	42.31	42.52	42.31	346
September 30, 2025	41.52	42.01	42.01	42.16	41.52	1,485
September 29, 2025	41.23	41.55	41.55	42.06	41.23	381
September 26, 2025	41.62	41.69	41.65	41.79	41.53	136
September 25, 2025	41.6	41.49	41.49	41.72	41.49	408
September 24, 2025	41.51	41.46	41.46	41.72	41.43	277
September 23, 2025	40.96	41.37	41.37	41.37	40.96	734
September 22, 2025	41.39	41.3	41.3	41.5	41.18	2,398
September 19, 2025	41.81	41.57	41.57	42.16	41.56	2
September 18, 2025	42.05	41.77	41.77	42.05	41.38	639
September 17, 2025	42.19	42.04	42.04	42.32	41.81	306
September 16, 2025	42.68	42.23	42.23	42.68	42.23	7,200
September 15, 2025	42.54	42.51	42.51	42.73	42.43	1,327
September 12, 2025	42.38	42.59	42.59	42.59	42.38	103
September 11, 2025	42.85	42.47	42.47	42.91	42.25	24

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