Omega Healthcare Investors (NY: OHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.062	4.347	4.062	4.118	0	-0.05(-1.13%)
Feb 26, 2009	4.457	4.507	4.112	4.165	4,751,088	-0.24(-5.41%)
Feb 25, 2009	4.416	4.604	4.228	4.404	7,575,687	-0.03(-0.78%)
Feb 24, 2009	4.241	4.448	4.121	4.438	8,296,528	+0.27(+6.55%)
Feb 23, 2009	4.601	4.601	4.147	4.165	5,092,332	-0.35(-7.71%)
Feb 20, 2009	4.078	4.535	4.078	4.514	0	+0.33(+7.87%)
Feb 19, 2009	4.288	4.357	4.134	4.184	3,933,456	-0.11(-2.49%)
Feb 18, 2009	4.231	4.360	4.087	4.291	4,535,715	+0.10(+2.47%)
Feb 17, 2009	4.350	4.391	4.162	4.187	5,002,998	-0.26(-5.92%)
Feb 13, 2009	4.614	4.683	4.416	4.451	5,169,346	-0.18(-3.80%)
Feb 12, 2009	4.548	4.677	4.306	4.626	4,750,380	-0.05(-1.14%)
Feb 11, 2009	4.661	4.705	4.460	4.680	4,759,346	+0.06(+1.22%)
Feb 10, 2009	5.069	5.097	4.601	4.623	5,007,238	-0.52(-10.18%)
Feb 09, 2009	5.084	5.150	4.943	5.147	2,240,260	+0.07(+1.36%)
Feb 06, 2009	4.746	5.091	4.655	5.078	3,644,898	+0.33(+7.01%)
Feb 05, 2009	4.758	4.906	4.626	4.746	3,668,010	-0.04(-0.92%)
Feb 04, 2009	4.921	5.050	4.780	4.790	2,931,891	-0.16(-3.29%)
Feb 03, 2009	4.934	5.044	4.783	4.953	2,871,981	+0.02(+0.32%)
Feb 02, 2009	4.526	4.959	4.479	4.937	3,594,709	+0.35(+7.59%)
Jan 30, 2009	4.771	4.906	4.532	4.589	0	-0.21(-4.32%)
Jan 29, 2009	4.962	5.062	4.749	4.796	5,794,286	-0.24(-4.74%)
Jan 28, 2009	4.871	5.066	4.658	5.034	5,391,516	+0.35(+7.57%)
Jan 27, 2009	4.572	4.741	4.557	4.680	3,785,756	+0.11(+2.49%)
Jan 26, 2009	4.504	4.692	4.431	4.566	2,393,578	+0.05(+1.02%)
Jan 23, 2009	4.255	4.520	4.148	4.520	3,789,184	+0.17(+3.81%)
Jan 22, 2009	4.480	4.578	4.268	4.354	5,887,684	-0.18(-4.06%)
Jan 21, 2009	4.246	4.578	4.013	4.538	6,488,568	+0.37(+8.93%)
Jan 20, 2009	4.446	4.529	4.120	4.166	8,235,765	-0.37(-8.14%)
Jan 16, 2009	4.295	4.680	4.194	4.535	0	+0.27(+6.27%)
Jan 15, 2009	4.092	4.357	3.902	4.268	4,460,426	+0.18(+4.36%)
Jan 14, 2009	4.249	4.249	4.046	4.089	5,420,304	-0.15(-3.62%)
Jan 13, 2009	4.000	4.262	3.948	4.243	4,233,434	+0.25(+6.15%)
Jan 12, 2009	4.086	4.122	3.936	3.997	4,031,104	-0.08(-2.03%)
Jan 09, 2009	4.302	4.302	4.065	4.080	4,491,586	-0.23(-5.28%)
Jan 08, 2009	4.428	4.461	4.194	4.308	5,108,378	-0.10(-2.30%)
Jan 07, 2009	4.572	4.572	4.326	4.409	5,169,261	-0.21(-4.53%)
Jan 06, 2009	4.544	4.763	4.538	4.618	6,242,943	+0.09(+1.90%)
Jan 05, 2009	4.581	4.827	4.492	4.532	4,669,774	-0.06(-1.21%)
Jan 02, 2009	4.827	4.892	4.551	4.588	0	-0.32(-6.57%)
Jan 01, 2009	4.498	5.135	4.498	4.910	0	+0.00(+0.00%)
Dec 31, 2008	4.498	5.135	4.498	4.910	42,102,896	+0.43(+9.61%)
Dec 30, 2008	4.535	4.591	4.461	4.480	6,444,444	-0.01(-0.21%)
Dec 29, 2008	4.449	4.544	4.400	4.489	5,694,708	+0.04(+0.83%)
Dec 26, 2008	4.686	4.686	4.378	4.452	0	-0.09(-2.03%)
Dec 24, 2008	4.431	4.818	4.348	4.544	5,443,629	+0.36(+8.68%)
Dec 23, 2008	4.092	4.255	4.034	4.182	2,881,565	+0.03(+0.67%)
Dec 22, 2008	4.298	4.495	3.942	4.154	5,038,957	-0.14(-3.36%)
Dec 19, 2008	4.428	4.637	4.225	4.298	13,384,911	-0.05(-1.13%)
Dec 18, 2008	4.646	4.714	4.295	4.348	2,261,036	-0.30(-6.42%)
Dec 17, 2008	4.468	4.837	4.342	4.646	2,236,872	+0.10(+2.23%)
Dec 16, 2008	4.228	4.578	4.228	4.544	3,379,715	+0.40(+9.64%)
Dec 15, 2008	4.280	4.314	4.000	4.145	2,509,611	-0.13(-2.95%)
Dec 12, 2008	3.957	4.308	3.914	4.271	0	+0.25(+6.27%)
Dec 11, 2008	4.517	4.532	3.933	4.019	1,516,254	-0.56(-12.28%)
Dec 10, 2008	4.240	4.591	4.240	4.581	1,332,703	+0.33(+7.66%)
Dec 09, 2008	4.366	4.591	4.163	4.255	1,504,360	-0.24(-5.27%)
Dec 08, 2008	4.305	4.520	4.188	4.492	1,971,623	+0.34(+8.30%)
Dec 05, 2008	3.880	4.157	3.779	4.148	0	+0.20(+4.98%)
Dec 04, 2008	4.016	4.182	3.853	3.951	2,077,456	-0.11(-2.73%)
Dec 03, 2008	3.662	4.080	3.640	4.062	2,391,054	+0.19(+4.84%)
Dec 02, 2008	3.653	3.911	3.551	3.874	2,604,874	+0.32(+9.09%)