Omega Healthcare Investors (NY: OHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		16.41	16.41	16.41	0	-0.07(-0.40%)
Mar 28, 2018	16.07	16.53	16.02	16.47	4,860,978	+0.46(+2.88%)
Mar 27, 2018	15.79	16.21	15.61	16.01	3,389,621	+0.26(+1.66%)
Mar 26, 2018	15.94	15.99	15.70	15.75	2,822,791	-0.10(-0.65%)
Mar 23, 2018	16.17	16.19	15.82	15.85	2,630,953	-0.30(-1.88%)
Mar 22, 2018	16.24	16.50	16.16	16.16	2,550,961	-0.08(-0.49%)
Mar 21, 2018	16.33	16.42	16.16	16.24	2,806,199	-0.12(-0.74%)
Mar 20, 2018	16.59	16.73	16.29	16.36	2,156,536	-0.24(-1.46%)
Mar 19, 2018	16.74	16.74	16.47	16.60	2,411,846	-0.15(-0.91%)
Mar 16, 2018	16.59	16.78	16.48	16.75	3,635,825	+0.16(+0.95%)
Mar 15, 2018	16.56	16.66	16.45	16.59	1,637,712	+0.02(+0.11%)
Mar 14, 2018	16.59	16.70	16.47	16.58	2,323,676	+0.01(+0.07%)
Mar 13, 2018	16.72	16.85	16.53	16.56	2,288,566	-0.12(-0.73%)
Mar 12, 2018	16.41	16.72	16.40	16.68	3,223,822	+0.19(+1.18%)
Mar 09, 2018	16.53	16.54	16.32	16.49	3,487,094	-0.08(-0.48%)
Mar 08, 2018	16.61	16.72	16.50	16.57	2,150,474	-0.05(-0.29%)
Mar 07, 2018		16.64	16.34	16.62	3,189,830	+0.15(+0.92%)
Mar 06, 2018	16.38	16.54	16.17	16.47	2,812,423	+0.08(+0.52%)
Mar 05, 2018	16.07	16.40	16.05	16.38	3,358,716	+0.25(+1.58%)
Mar 02, 2018	15.73	16.14	15.64	16.13	3,995,668	+0.40(+2.55%)
Mar 01, 2018	15.43	15.88	15.39	15.73	3,138,302	+0.27(+1.73%)
Feb 28, 2018	15.59	15.68	15.45	15.46	2,691,011	-0.07(-0.43%)
Feb 27, 2018	15.91	16.10	15.52	15.53	3,541,545	-0.39(-2.44%)
Feb 26, 2018	15.91	15.98	15.72	15.91	3,282,488	+0.04(+0.23%)
Feb 23, 2018	15.70	15.92	15.63	15.88	4,557,493	+0.24(+1.55%)
Feb 22, 2018				15.63	4,676,893	+0.04(+0.23%)
Feb 21, 2018	15.94	16.06	15.60	15.60	8,169,522	-0.45(-2.80%)
Feb 20, 2018	16.11	16.31	15.99	16.05	7,512,767	-0.18(-1.08%)
Feb 16, 2018		16.22	16.22	16.22	0	+0.53(+3.40%)
Feb 15, 2018	15.79	16.14	15.63	15.69	8,296,082	+0.15(+0.98%)
Feb 14, 2018	15.33	15.68	15.20	15.54	12,383,307	-0.82(-5.01%)
Feb 13, 2018		16.39		16.36	5,986,247	+0.35(+2.20%)
Feb 12, 2018	15.94	16.08	15.40	16.00	5,564,903	+0.15(+0.96%)
Feb 09, 2018	15.45	16.01	15.27	15.85	7,063,017	+0.47(+3.04%)
Feb 08, 2018	15.83	15.96	15.38	15.39	3,745,071	-0.47(-2.98%)
Feb 07, 2018	15.99	16.06	15.82	15.86	4,459,484	-0.14(-0.87%)
Feb 06, 2018	15.49	16.01	15.11	16.00	6,253,297	-0.01(-0.08%)
Feb 05, 2018	15.92	16.04	15.70	16.01	4,966,285	+0.01(+0.04%)
Feb 02, 2018	15.82	16.07	15.65	16.00	4,220,758	+0.10(+0.61%)
Feb 01, 2018	16.39	16.54	15.82	15.91	3,351,118	-0.50(-3.03%)
Jan 31, 2018	16.02	16.41	15.99	16.41	4,692,146	+0.47(+2.93%)
Jan 30, 2018	16.07	16.08	15.99	15.94	3,196,441	-0.16(-0.98%)
Jan 29, 2018	16.22	16.23	15.96	16.10	3,895,737	-0.13(-0.80%)
Jan 26, 2018	16.52	16.53	16.16	16.23	3,597,716	-0.28(-1.69%)
Jan 25, 2018	16.31	16.50	16.24	16.50	4,470,943	+0.24(+1.46%)
Jan 24, 2018	16.37	16.49	16.18	16.27	3,061,836	-0.09(-0.58%)
Jan 23, 2018	15.98	16.39	15.97	16.36	3,693,157	+0.46(+2.90%)
Jan 22, 2018		15.93	15.62	15.90	2,628,676	+0.21(+1.36%)
Jan 19, 2018	15.60	15.69	15.40	15.69	2,972,524	+0.11(+0.68%)
Jan 18, 2018	15.78	15.78	15.49	15.58	3,002,569	-0.18(-1.16%)
Jan 17, 2018	15.64	15.87	15.53	15.76	4,303,228	+0.31(+1.99%)
Jan 16, 2018	15.49	15.58	15.45	15.46	3,155,835	-0.01(-0.04%)
Jan 12, 2018		15.46	15.46	15.46	0	-0.28(-1.80%)
Jan 11, 2018	15.75	15.85	15.72	15.75	2,073,260	-0.01(-0.04%)
Jan 10, 2018		15.82	15.65	15.75	2,452,290	-0.07(-0.41%)
Jan 09, 2018	16.09	16.13	15.82	15.82	2,823,418	-0.27(-1.69%)
Jan 08, 2018	15.95	16.13	15.91	16.09	2,653,008	+0.13(+0.82%)
Jan 05, 2018	16.10	16.10	15.85	15.96	5,402,971	-0.11(-0.70%)
Jan 04, 2018	16.18	16.25	16.07	16.07	3,543,088	-0.11(-0.66%)
Jan 03, 2018	16.28	16.36	16.12	16.18	2,584,645	-0.06(-0.36%)