Omega Healthcare Investors, Inc. (LON:0KBL)
London · Delayed Price · Currency is GBP · Price in USD 46.06
-0.38 (-0.82%)
Sep 25, 2026, 5:05 PM GMT
LON:0KBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 47.00 | 47.00 | 45.93 | 46.04 | 46.04 | -0.86% | 1,468 |
| Sep 24, 2026 | 45.40 | 46.84 | 45.40 | 46.44 | 46.44 | -0.37% | 87 |
| Sep 23, 2026 | 46.15 | 46.82 | 46.15 | 46.61 | 46.61 | 0.38% | 172 |
| Sep 22, 2026 | 46.00 | 47.16 | 46.00 | 46.44 | 46.44 | -0.77% | 490 |
| Sep 21, 2026 | 45.76 | 47.11 | 45.76 | 46.80 | 46.80 | 0.22% | 507 |
| Sep 18, 2026 | 47.44 | 48.01 | 46.50 | 46.70 | 46.70 | -1.79% | 589 |
| Sep 17, 2026 | 47.58 | 47.60 | 46.44 | 47.55 | 47.55 | 1.28% | 192 |
| Sep 16, 2026 | 46.50 | 48.05 | 46.50 | 46.95 | 46.95 | -0.63% | 130 |
| Sep 15, 2026 | 46.92 | 47.71 | 46.80 | 47.25 | 47.25 | -0.21% | 2,440 |
| Sep 14, 2026 | 47.90 | 48.00 | 47.03 | 47.35 | 47.35 | 0.38% | 570 |
| Sep 11, 2026 | 47.65 | 47.88 | 46.96 | 47.17 | 47.17 | 0.75% | 546 |
| Sep 10, 2026 | 47.68 | 48.32 | 46.82 | 46.82 | 46.82 | -0.04% | 704 |
| Sep 9, 2026 | 47.36 | 47.36 | 46.47 | 46.84 | 46.84 | -0.68% | 721 |
| Sep 8, 2026 | 46.27 | 47.29 | 46.15 | 47.16 | 47.16 | 1.19% | 2,595 |
| Sep 4, 2026 | 46.30 | 47.46 | 46.30 | 46.61 | 46.61 | -0.69% | 1,316 |
| Sep 3, 2026 | 47.00 | 47.64 | 46.69 | 46.93 | 46.93 | -0.30% | 194 |
| Sep 2, 2026 | 47.25 | 47.25 | 46.30 | 47.07 | 47.07 | 0.84% | 301 |
| Sep 1, 2026 | 46.00 | 46.94 | 45.12 | 46.68 | 46.68 | 2.48% | 1,232 |
| Aug 31, 2026 | 46.46 | 46.46 | 45.27 | 45.55 | 45.55 | -1.13% | 1,056 |
| Aug 28, 2026 | 46.06 | 47.22 | 46.00 | 46.07 | 46.07 | -0.67% | 35 |
| Aug 27, 2026 | 47.67 | 47.67 | 46.00 | 46.38 | 46.38 | -1.40% | 116 |
| Aug 26, 2026 | 47.47 | 47.47 | 46.79 | 47.04 | 47.04 | 0.62% | 682 |
| Aug 25, 2026 | 47.91 | 47.91 | 46.30 | 46.75 | 46.75 | 0.15% | 782 |
| Aug 24, 2026 | 47.13 | 47.35 | 46.50 | 46.68 | 46.68 | -0.13% | 6,326 |
| Aug 21, 2026 | 47.07 | 47.63 | 46.25 | 46.74 | 46.74 | -0.57% | 807 |
| Aug 20, 2026 | 46.50 | 47.32 | 46.25 | 47.01 | 47.01 | 0.61% | 187 |
| Aug 19, 2026 | 47.10 | 47.27 | 45.97 | 46.73 | 46.73 | 0.40% | 301 |
| Aug 18, 2026 | 47.00 | 47.19 | 46.54 | 46.54 | 46.54 | 0.24% | 469 |
| Aug 17, 2026 | 46.85 | 46.85 | 46.18 | 46.43 | 46.43 | -0.39% | 466 |
| Aug 14, 2026 | 46.47 | 46.70 | 45.46 | 46.61 | 46.61 | 0.87% | 906 |
| Aug 13, 2026 | 46.55 | 46.80 | 45.72 | 46.21 | 46.21 | 0.65% | 610 |
| Aug 12, 2026 | 45.77 | 46.09 | 44.88 | 45.91 | 45.91 | -0.61% | 361 |
| Aug 11, 2026 | 47.27 | 47.35 | 45.85 | 46.19 | 46.19 | -2.68% | 1,777 |
| Aug 10, 2026 | 49.20 | 49.20 | 47.26 | 47.46 | 47.46 | -2.30% | 4,271 |
| Aug 7, 2026 | 49.20 | 49.20 | 48.20 | 48.58 | 48.58 | 0.35% | 245 |
| Aug 6, 2026 | 48.50 | 49.49 | 48.32 | 48.41 | 48.41 | -0.21% | 240 |
| Aug 5, 2026 | 49.10 | 49.10 | 48.50 | 48.51 | 48.51 | 0.12% | 532 |
| Aug 4, 2026 | 49.74 | 49.74 | 47.61 | 48.45 | 48.45 | -1.16% | 1,443 |
| Aug 3, 2026 | 51.00 | 51.00 | 48.95 | 49.02 | 49.02 | -1.57% | 960 |
| Jul 31, 2026 | 50.50 | 51.00 | 49.55 | 50.48 | 49.80 | 1.28% | 476 |
| Jul 30, 2026 | 51.50 | 52.39 | 49.77 | 49.84 | 49.17 | -2.51% | 777 |
| Jul 29, 2026 | 51.00 | 51.99 | 51.00 | 51.13 | 50.44 | -1.36% | 1,994 |
| Jul 28, 2026 | 52.50 | 52.50 | 51.38 | 51.83 | 51.13 | 0.72% | 692 |
| Jul 27, 2026 | 52.00 | 52.00 | 51.00 | 51.46 | 50.77 | -0.52% | 541 |
| Jul 24, 2026 | 51.44 | 51.89 | 51.10 | 51.73 | 51.03 | 1.63% | 702 |
| Jul 23, 2026 | 50.87 | 51.39 | 50.25 | 50.90 | 50.21 | 0.57% | 1,790 |
| Jul 22, 2026 | 50.99 | 51.08 | 50.40 | 50.61 | 49.93 | 0.92% | 217 |
| Jul 21, 2026 | 49.19 | 50.35 | 48.57 | 50.15 | 49.47 | 1.21% | 1,694 |
| Jul 20, 2026 | 49.96 | 50.95 | 49.37 | 49.55 | 48.88 | -0.38% | 550 |
| Jul 17, 2026 | 49.68 | 50.76 | 49.68 | 49.74 | 49.07 | 0.44% | 1,043 |