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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	42.88	42.73	42.73	42.94	42.73	530
September 09, 2025	43.27	42.94	42.94	43.27	42.61	577
September 08, 2025	42.99	43.16	43.16	43.29	42.07	903
September 05, 2025	42.95	42.64	42.82	43.38	42.3	934
September 04, 2025	42.75	42.61	42.61	42.75	42.49	153
September 03, 2025	42.59	42.62	42.62	42.9	42.01	252
September 02, 2025	42.55	42.44	42.44	42.71	42.33	773
August 29, 2025	42.32	42.23	42.23	42.36	42.14	124
August 28, 2025	42.86	42.03	42.03	42.89	41.91	933
August 27, 2025	41.99	42.53	42.53	42.57	41.93	120
August 26, 2025	42	42.35	42.35	42.39	41.93	1,571
August 22, 2025	42	42.42	42.42	42.78	42	2,767
August 21, 2025	41.8	42.15	42.15	42.28	41.75	255
August 20, 2025	41.5	42.08	42.08	42.08	41.41	732
August 19, 2025	40.86	41.1	41.1	41.14	40.71	235
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

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