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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41.01	40.93	40.93	41.3	40.83	420
August 15, 2025	40.5	40.89	40.89	41.07	40.5	317
August 14, 2025	40.57	40.96	40.96	40.96	39.74	967
August 13, 2025	40.57	40.25	40.25	40.58	39.99	114
August 12, 2025	40.29	40.32	40.32	40.38	39.88	147
August 11, 2025	40.1	40.06	40.06	40.19	39.84	1,206
August 08, 2025	39.79	40.09	40.09	40.54	39.79	312
August 07, 2025	40.5	40.23	40.23	40.54	40.19	168
August 06, 2025	40.08	40.44	40.44	40.53	39.97	197
August 05, 2025	39.5	40.04	40.04	40.09	39.5	1,063
August 04, 2025	39.32	39.39	39.39	39.81	39.31	1,297
August 01, 2025	40	39.77	39.1	40	39.18	498
July 31, 2025	38.97	38.84	38.19	39.06	38.54	475
July 30, 2025	39.21	39.16	38.5	39.7	39.13	177
July 29, 2025	36.85	38.99	38.68	39.09	36.85	74,258
July 28, 2025	39.03	38.69	38.69	39.08	38.68	1,087
July 25, 2025	38.93	38.99	38.99	39.15	38.9	192
July 24, 2025	38.31	39.12	39.12	39.12	38.31	254
July 23, 2025	38.46	38.83	38.83	38.83	38.45	145
July 22, 2025	38.28	38.35	38.35	38.4	38.05	34,273
July 21, 2025	37.94	37.8	37.8	38.12	37.78	2,077
July 18, 2025	37.78	37.88	37.88	38.08	37.78	241
July 17, 2025	38	37.81	37.81	38.02	37.58	41
July 16, 2025	38.16	37.99	37.99	38.3	37.88	208
July 15, 2025	38.7	38.09	38.09	38.7	38.03	905
July 14, 2025	37.99	38.28	38.28	38.34	37.84	1,477
July 11, 2025	36.2	37.51	37.51	37.6	36.2	1,179
July 10, 2025	36.31	35.97	35.97	36.31	35.8	573
July 09, 2025	36.31	36.38	36.38	36.53	36.16	123
July 08, 2025	36.2	36.38	36.38	36.65	36.2	1,276
July 07, 2025	36.8	36.54	36.54	37.07	36.5	1,828
July 03, 2025	36.48	36.5	36.5	36.81	36.33	1,638
July 02, 2025	36.63	36.52	36.52	36.72	36.48	236
July 01, 2025	36.61	36.83	36.83	37.01	36.61	409
June 30, 2025	36.72	36.45	36.45	36.72	36.16	1,216
June 27, 2025	36.39	36.88	36.88	36.88	36.39	415
June 26, 2025	36.78	36.76	36.76	37	36.55	2,112
June 25, 2025	37.01	36.75	36.75	37.01	36.54	1,731
June 24, 2025	37.03	37.34	37.34	37.43	37.03	253
June 23, 2025	37.03	37.14	37.14	37.32	36.93	241
June 20, 2025	36.55	37.12	37.12	37.16	36.55	261
June 18, 2025	36.89	36.97	36.97	36.97	36.61	768
June 17, 2025	36.09	36.89	36.89	36.89	35.9	1,532
June 16, 2025	37.21	36.43	36.43	37.29	36.43	479
June 13, 2025	37.07	36.97	36.97	37.12	36.67	628
June 12, 2025	37.02	36.8	36.8	37.02	36.43	566
June 11, 2025	36.68	37.41	37.41	37.43	36.65	452
June 10, 2025	36.83	36.6	36.6	37.04	36.54	640
June 09, 2025	37.75	36.78	36.78	37.75	36.53	2,799
June 06, 2025	37.53	37.4	37.4	37.84	37.4	299
June 05, 2025	37.21	37.4	37.4	37.48	37.06	435
June 04, 2025	37.15	37.52	37.52	37.52	36.97	131
June 03, 2025	36.95	37.19	37.19	37.25	36.72	39,182
June 02, 2025	37	37.17	37.17	37.2	36.68	848
May 30, 2025	36.68	36.79	36.79	36.9	36.68	185
May 29, 2025	36.55	36.4	36.4	36.76	36.4	135
May 28, 2025	36.76	36.52	36.52	36.95	36.4	435
May 27, 2025	36.37	36.32	36.32	36.53	36.31	333
May 23, 2025	36.03	36.01	36.01	36.24	35.91	597
May 22, 2025	36.25	36.31	36.31	36.46	36.16	525

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