Omega Healthcare Investors (NY: OHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		20.23	20.23	20.23	0	+0.01(+0.06%)
Aug 30, 2018	20.32	20.38	20.18	20.22	3,404,757	-0.07(-0.36%)
Aug 29, 2018	20.17	20.33	20.08	20.29	2,056,247	+0.15(+0.73%)
Aug 28, 2018	19.90	20.16	19.74	20.15	3,520,016	+0.24(+1.23%)
Aug 27, 2018	20.15	20.15	19.84	19.90	3,335,409	-0.24(-1.22%)
Aug 24, 2018	20.07	20.16	20.00	20.15	1,858,265	+0.04(+0.18%)
Aug 23, 2018	20.04	20.22	19.94	20.11	2,410,368	+0.07(+0.34%)
Aug 22, 2018	20.02	20.13	19.93	20.04	1,915,593	-0.01(-0.03%)
Aug 21, 2018	19.96	20.13	19.91	20.05	2,230,944	+0.11(+0.55%)
Aug 20, 2018	20.02	20.18	19.92	19.94	3,173,190	-0.09(-0.46%)
Aug 17, 2018	19.86	20.03	19.82	20.03	2,167,023	+0.16(+0.80%)
Aug 16, 2018	19.74	19.89	19.62	19.87	3,090,920	+0.11(+0.56%)
Aug 15, 2018	19.56	19.83	19.47	19.76	3,388,664	+0.20(+1.03%)
Aug 14, 2018	19.28	19.56	19.27	19.56	2,502,546	+0.28(+1.46%)
Aug 13, 2018	19.06	19.29	19.00	19.28	1,772,379	+0.28(+1.45%)
Aug 10, 2018	19.16	19.28	18.98	19.00	1,533,661	-0.18(-0.96%)
Aug 09, 2018	19.27	19.42	19.15	19.18	2,279,924	-0.05(-0.29%)
Aug 08, 2018	19.09	19.25	18.95	19.24	3,172,427	+0.15(+0.80%)
Aug 07, 2018	18.90	19.10	18.84	19.09	3,128,926	+0.18(+0.94%)
Aug 06, 2018	18.50	19.15	18.43	18.91	5,365,752	+0.49(+2.66%)
Aug 03, 2018	18.30	18.49	18.18	18.42	2,799,568	+0.18(+0.97%)
Aug 02, 2018	18.20	18.33	18.13	18.24	1,570,984	-0.01(-0.03%)
Aug 01, 2018	18.00	18.25	17.90	18.25	1,693,408	+0.07(+0.40%)
Jul 31, 2018	18.06	18.36	17.98	18.17	2,225,623	+0.23(+1.26%)
Jul 30, 2018	17.86	17.96	17.54	17.95	2,621,345	+0.10(+0.55%)
Jul 27, 2018	18.17	18.17	17.69	17.85	2,713,914	-0.26(-1.42%)
Jul 26, 2018	18.13	18.24	18.01	18.11	1,848,258	+0.03(+0.17%)
Jul 25, 2018	17.85	18.20	17.85	18.08	1,623,709	+0.16(+0.87%)
Jul 24, 2018	18.27	18.27	17.86	17.92	2,631,030	-0.31(-1.71%)
Jul 23, 2018	18.20	18.31	18.06	18.23	2,158,751	-0.02(-0.10%)
Jul 20, 2018	18.51	18.55	18.23	18.25	2,403,581	-0.27(-1.45%)
Jul 19, 2018	18.18	18.64	18.12	18.52	2,168,993	+0.33(+1.81%)
Jul 18, 2018	18.44	18.50	18.05	18.19	2,358,705	-0.32(-1.75%)
Jul 17, 2018	18.79	18.86	18.46	18.51	5,006,722	-0.23(-1.25%)
Jul 16, 2018	18.70	18.84	18.60	18.75	1,951,848	-0.01(-0.03%)
Jul 13, 2018	19.00	19.08	18.72	18.75	1,425,636	-0.20(-1.04%)
Jul 12, 2018	18.94	19.01	18.82	18.95	1,090,480	+0.07(+0.35%)
Jul 11, 2018	18.87	19.01	18.82	18.89	1,779,773	+0.01(+0.03%)
Jul 10, 2018	18.89	19.04	18.86	18.88	1,904,500	-0.05(-0.25%)
Jul 09, 2018	19.20	19.24	18.84	18.93	2,243,643	-0.27(-1.40%)
Jul 06, 2018	19.06	19.29	19.06	19.20	2,152,432	+0.16(+0.82%)
Jul 05, 2018	18.99	19.05	18.82	19.04	2,396,210	+0.07(+0.35%)
Jul 03, 2018		18.98	18.98	18.98	0	+0.42(+2.26%)
Jul 02, 2018	18.56	18.63	18.31	18.56	2,285,164	+0.00(+0.00%)
Jun 29, 2018	18.67	18.74	18.53	18.56	4,117,794	-0.20(-1.05%)
Jun 28, 2018	18.49	18.82	18.49	18.75	3,986,736	+0.28(+1.49%)
Jun 27, 2018	18.99	19.06	18.46	18.48	4,279,437	-0.45(-2.40%)
Jun 26, 2018	19.04	19.15	18.92	18.93	3,983,250	-0.13(-0.69%)
Jun 25, 2018	18.90	19.12	18.69	19.06	3,549,022	-0.01(-0.06%)
Jun 22, 2018	19.00	19.15	18.92	19.08	3,638,204	+0.05(+0.28%)
Jun 21, 2018	18.83	19.07	18.78	19.02	2,677,632	+0.20(+1.05%)
Jun 20, 2018	18.53	18.86	18.47	18.83	1,954,646	+0.29(+1.58%)
Jun 19, 2018	18.65	18.82	18.44	18.53	2,890,233	-0.17(-0.93%)
Jun 18, 2018	18.68	18.84	18.55	18.71	2,257,922	-0.01(-0.03%)
Jun 15, 2018		18.94	18.68	18.71	4,049,501	-0.01(-0.03%)
Jun 14, 2018	18.55	18.87	18.55	18.72	2,575,942	+0.22(+1.20%)
Jun 13, 2018	18.70	18.94	18.43	18.50	3,886,837	-0.19(-0.99%)
Jun 12, 2018	18.43	18.77	18.35	18.68	3,122,843	+0.24(+1.30%)
Jun 11, 2018	18.33	18.45	18.19	18.44	1,860,721	+0.11(+0.62%)
Jun 08, 2018	18.13	18.41	18.11	18.33	3,331,643	+0.16(+0.86%)
Jun 07, 2018	18.18	18.23	18.01	18.17	2,678,354	-0.02(-0.10%)
Jun 06, 2018		18.22	18.02	18.19	2,024,642	+0.05(+0.30%)
Jun 05, 2018	18.17	18.25	18.10	18.14	1,943,353	+0.00(+0.00%)
Jun 04, 2018	18.18	18.30	17.96	18.14	3,094,319	-0.05(-0.26%)