Omega Healthcare Investors (NY: OHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	25.30	25.37	25.07	25.20	2,741,094	-0.11(-0.42%)
Mar 28, 2019	24.90	25.33	24.80	25.31	2,148,362	+0.51(+2.05%)
Mar 27, 2019	24.85	24.97	24.59	24.80	1,637,135	-0.10(-0.40%)
Mar 26, 2019	24.70	24.92	24.57	24.90	1,844,137	+0.24(+0.96%)
Mar 25, 2019	24.40	24.77	24.28	24.66	2,156,575	+0.23(+0.95%)
Mar 22, 2019	24.59	24.81	24.41	24.43	3,081,554	-0.13(-0.51%)
Mar 21, 2019	23.79	24.59	23.79	24.55	2,559,853	+0.77(+3.25%)
Mar 20, 2019	23.71	24.01	23.53	23.78	1,633,280	+0.11(+0.45%)
Mar 19, 2019	23.70	23.78	23.56	23.68	1,508,561	-0.03(-0.11%)
Mar 18, 2019	24.02	24.14	23.54	23.70	1,798,813	-0.32(-1.35%)
Mar 15, 2019	24.33	24.36	23.96	24.03	3,790,482	-0.21(-0.87%)
Mar 14, 2019	24.28	24.31	24.12	24.24	2,364,857	+0.05(+0.19%)
Mar 13, 2019	24.05	24.24	24.05	24.19	2,151,393	+0.11(+0.47%)
Mar 12, 2019	24.03	24.21	23.93	24.08	1,927,888	+0.15(+0.63%)
Mar 11, 2019	23.66	23.99	23.62	23.93	2,240,983	+0.31(+1.31%)
Mar 08, 2019	23.75	24.02	23.48	23.62	2,207,317	-0.17(-0.69%)
Mar 07, 2019	23.62	23.89	23.55	23.78	3,040,899	+0.30(+1.27%)
Mar 06, 2019	23.55	23.57	23.34	23.48	5,661,277	-0.02(-0.08%)
Mar 05, 2019	23.53	23.64	23.38	23.50	2,394,355	-0.03(-0.14%)
Mar 04, 2019	23.19	23.54	23.04	23.54	5,623,120	+0.34(+1.48%)
Mar 01, 2019	23.69	23.75	22.94	23.19	3,359,040	-0.52(-2.20%)
Feb 28, 2019	23.71	24.10	23.58	23.71	3,609,783	+0.01(+0.06%)
Feb 27, 2019	23.52	23.74	23.40	23.70	2,217,143	+0.01(+0.06%)
Feb 26, 2019	23.77	23.89	23.50	23.69	2,303,085	-0.01(-0.06%)
Feb 25, 2019	23.93	24.03	23.49	23.70	2,538,608	-0.23(-0.97%)
Feb 22, 2019	23.77	24.24	23.70	23.93	2,364,150	+0.22(+0.95%)
Feb 21, 2019	23.39	23.74	23.20	23.71	1,855,144	+0.22(+0.96%)
Feb 20, 2019	23.72	23.82	23.36	23.48	2,682,584	-0.34(-1.44%)
Feb 19, 2019	24.03	24.15	23.66	23.83	3,759,233	-0.26(-1.07%)
Feb 15, 2019	24.35	24.45	24.02	24.08	5,123,107	-0.18(-0.73%)
Feb 14, 2019	23.87	24.29	23.80	24.26	4,043,178	+0.36(+1.49%)
Feb 13, 2019	24.31	24.40	23.73	23.91	6,253,045	-0.44(-1.82%)
Feb 12, 2019	25.03	25.10	24.06	24.35	7,667,266	-1.59(-6.11%)
Feb 11, 2019	25.88	26.06	25.85	25.93	2,345,816	+0.05(+0.20%)
Feb 08, 2019	25.85	26.00	25.72	25.88	1,727,887	-0.11(-0.41%)
Feb 07, 2019	25.67	26.02	25.47	25.99	2,060,745	-0.02(-0.08%)
Feb 06, 2019	26.09	26.38	25.88	26.01	1,534,844	-0.19(-0.73%)
Feb 05, 2019	26.08	26.22	25.88	26.20	2,561,181	+0.08(+0.30%)
Feb 04, 2019	25.41	26.13	25.34	26.12	2,590,907	+0.67(+2.65%)
Feb 01, 2019	26.44	26.62	25.31	25.45	4,252,200	-1.10(-4.16%)
Jan 31, 2019	26.13	26.60	25.94	26.55	3,355,808	+0.35(+1.34%)
Jan 30, 2019	25.91	26.25	25.68	26.20	2,481,392	+0.33(+1.28%)
Jan 29, 2019	25.52	25.87	25.50	25.87	3,655,507	+0.40(+1.58%)
Jan 28, 2019	25.28	25.53	25.21	25.47	1,906,616	+0.18(+0.72%)
Jan 25, 2019	25.04	25.32	25.04	25.28	1,662,954	+0.22(+0.88%)
Jan 24, 2019	24.91	25.13	24.73	25.06	2,589,306	+0.11(+0.44%)
Jan 23, 2019	24.69	24.97	24.55	24.95	1,383,110	+0.29(+1.19%)
Jan 22, 2019	24.78	24.87	24.39	24.66	1,428,407	-0.13(-0.52%)
Jan 18, 2019	24.85	24.97	24.66	24.79	1,641,711	-0.05(-0.18%)
Jan 17, 2019	24.65	24.85	24.62	24.84	2,137,770	+0.12(+0.50%)
Jan 16, 2019	24.41	24.80	24.35	24.71	2,548,794	+0.40(+1.63%)
Jan 15, 2019	23.96	24.40	23.96	24.32	2,000,145	+0.35(+1.46%)
Jan 14, 2019	23.96	24.00	23.70	23.96	1,759,721	-0.03(-0.14%)
Jan 11, 2019	23.98	24.09	23.82	24.00	2,227,432	+0.06(+0.27%)
Jan 10, 2019	23.64	24.23	23.54	23.93	3,384,801	+0.24(+1.01%)
Jan 09, 2019	23.58	23.71	23.10	23.69	1,966,295	+0.17(+0.72%)
Jan 08, 2019	23.00	23.59	22.91	23.52	2,608,075	+0.69(+3.02%)
Jan 07, 2019	22.87	23.17	22.70	22.83	2,655,632	+0.08(+0.37%)
Jan 04, 2019	22.60	22.99	22.48	22.75	3,061,449	+0.32(+1.42%)
Jan 03, 2019	21.97	22.90	21.95	22.43	3,027,096	+0.38(+1.71%)