Omega Healthcare Investors, Inc. (LON:0KBL)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 48.50
-0.45 (-0.92%)
Nov 10, 2026, 5:13 PM GMT
LON:0KBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 49.00 | 49.46 | 48.01 | 48.50 | 48.50 | -0.92% | 16 |
| Nov 9, 2026 | 48.61 | 48.95 | 47.40 | 48.95 | 48.95 | 1.53% | 551 |
| Nov 6, 2026 | 48.48 | 48.48 | 46.68 | 48.21 | 48.21 | 0.23% | 2,761 |
| Nov 5, 2026 | 48.84 | 49.25 | 48.03 | 48.10 | 48.10 | -0.03% | 1,115 |
| Nov 4, 2026 | 48.01 | 49.68 | 47.50 | 48.79 | 48.11 | 2.87% | 3,211 |
| Nov 3, 2026 | 47.88 | 47.88 | 46.32 | 47.43 | 46.77 | 0.41% | 1,007 |
| Nov 2, 2026 | 46.97 | 47.46 | 46.71 | 47.24 | 46.58 | 0.01% | 1,067 |
| Oct 30, 2026 | 46.22 | 47.61 | 46.22 | 47.23 | 46.58 | 0.96% | 1,147 |
| Oct 29, 2026 | 45.90 | 46.79 | 45.67 | 46.78 | 46.13 | 2.63% | 1,102 |
| Oct 28, 2026 | 45.41 | 46.48 | 45.05 | 45.58 | 44.95 | -0.96% | 2,098 |
| Oct 27, 2026 | 47.10 | 47.10 | 46.00 | 46.02 | 45.38 | -1.74% | 1,170 |
| Oct 26, 2026 | 46.80 | 47.20 | 46.25 | 46.84 | 46.19 | 1.75% | 431 |
| Oct 23, 2026 | 46.25 | 46.90 | 45.93 | 46.03 | 45.39 | 0.35% | 2,655 |
| Oct 22, 2026 | 45.12 | 45.89 | 44.63 | 45.87 | 45.24 | 2.31% | 557 |
| Oct 21, 2026 | 45.95 | 45.95 | 44.82 | 44.84 | 44.21 | -1.31% | 81 |
| Oct 20, 2026 | 45.87 | 45.89 | 44.80 | 45.43 | 44.80 | 1.11% | 1,140 |
| Oct 19, 2026 | 45.50 | 46.00 | 44.93 | 44.93 | 44.31 | -1.64% | 778 |
| Oct 16, 2026 | 46.00 | 46.49 | 45.20 | 45.68 | 45.05 | 0.02% | 294 |
| Oct 15, 2026 | 44.73 | 46.42 | 44.73 | 45.67 | 45.04 | 0.93% | 309 |
| Oct 14, 2026 | 45.04 | 45.74 | 44.91 | 45.25 | 44.62 | 0.15% | 253 |
| Oct 13, 2026 | 46.00 | 46.00 | 44.98 | 45.18 | 44.55 | 0.44% | 273 |
| Oct 12, 2026 | 44.15 | 45.06 | 44.15 | 44.98 | 44.36 | 1.58% | 1,085 |
| Oct 9, 2026 | 44.22 | 44.50 | 43.99 | 44.28 | 43.67 | 0.16% | 1,971 |
| Oct 8, 2026 | 44.22 | 44.33 | 43.54 | 44.21 | 43.60 | 0.56% | 173 |
| Oct 7, 2026 | 44.10 | 45.05 | 43.96 | 43.96 | 43.35 | -1.87% | 3,669 |
| Oct 6, 2026 | 46.07 | 46.07 | 44.78 | 44.80 | 44.18 | -1.65% | 420 |
| Oct 5, 2026 | 46.13 | 46.29 | 44.98 | 45.55 | 44.92 | -0.46% | 1,196 |
| Oct 2, 2026 | 45.10 | 45.79 | 44.95 | 45.76 | 45.13 | 0.75% | 2,028 |
| Oct 1, 2026 | 46.54 | 46.54 | 45.31 | 45.42 | 44.79 | -2.15% | 644 |
| Sep 30, 2026 | 46.94 | 46.94 | 46.26 | 46.42 | 45.78 | -0.24% | 144 |
| Sep 29, 2026 | 47.00 | 47.00 | 46.11 | 46.53 | 45.89 | -0.06% | 161 |
| Sep 28, 2026 | 45.76 | 46.80 | 45.76 | 46.56 | 45.92 | 1.12% | 418 |
| Sep 25, 2026 | 47.00 | 47.00 | 45.93 | 46.05 | 45.41 | -0.85% | 1,395 |
| Sep 24, 2026 | 45.40 | 46.84 | 45.40 | 46.44 | 45.80 | -0.37% | 87 |
| Sep 23, 2026 | 46.15 | 46.82 | 46.15 | 46.61 | 45.97 | 0.38% | 172 |
| Sep 22, 2026 | 46.00 | 47.16 | 46.00 | 46.44 | 45.80 | -0.77% | 490 |
| Sep 21, 2026 | 45.76 | 47.11 | 45.76 | 46.80 | 46.15 | 0.22% | 507 |
| Sep 18, 2026 | 47.44 | 48.01 | 46.50 | 46.70 | 46.05 | -1.79% | 589 |
| Sep 17, 2026 | 47.58 | 47.60 | 46.44 | 47.55 | 46.89 | 1.28% | 192 |
| Sep 16, 2026 | 46.50 | 48.05 | 46.50 | 46.95 | 46.30 | -0.63% | 130 |
| Sep 15, 2026 | 46.92 | 47.71 | 46.80 | 47.25 | 46.60 | -0.21% | 2,440 |
| Sep 14, 2026 | 47.90 | 48.00 | 47.03 | 47.35 | 46.69 | 0.38% | 570 |
| Sep 11, 2026 | 47.65 | 47.88 | 46.96 | 47.17 | 46.52 | 0.75% | 546 |
| Sep 10, 2026 | 47.68 | 48.32 | 46.82 | 46.82 | 46.17 | -0.04% | 704 |
| Sep 9, 2026 | 47.36 | 47.36 | 46.47 | 46.84 | 46.19 | -0.68% | 721 |
| Sep 8, 2026 | 46.27 | 47.29 | 46.15 | 47.16 | 46.51 | 1.19% | 2,595 |
| Sep 4, 2026 | 46.30 | 47.46 | 46.30 | 46.61 | 45.96 | -0.69% | 1,316 |
| Sep 3, 2026 | 47.00 | 47.64 | 46.69 | 46.93 | 46.28 | -0.30% | 194 |
| Sep 2, 2026 | 47.25 | 47.25 | 46.30 | 47.07 | 46.42 | 0.84% | 301 |
| Sep 1, 2026 | 46.00 | 46.94 | 45.12 | 46.68 | 46.03 | 2.48% | 1,232 |