Omega Healthcare Investors (NY: OHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	15.52	15.63	15.40	15.55	4,797,981	+0.03(+0.19%)
Nov 29, 2017	15.56	15.74	15.46	15.52	5,806,054	-0.08(-0.48%)
Nov 28, 2017	15.52	15.63	15.49	15.60	4,291,065	+0.05(+0.34%)
Nov 27, 2017	15.64	15.72	15.53	15.55	4,514,830	-0.12(-0.74%)
Nov 24, 2017	15.78	15.89	15.65	15.66	1,945,449	-0.10(-0.62%)
Nov 22, 2017	15.73	15.89	15.65	15.76	4,376,766	+0.06(+0.41%)
Nov 21, 2017	15.53	15.75	15.52	15.70	6,846,152	+0.17(+1.12%)
Nov 20, 2017	15.71	15.72	15.31	15.52	11,166,756	-0.20(-1.25%)
Nov 17, 2017	15.70	15.91	15.68	15.72	3,872,639	-0.05(-0.29%)
Nov 16, 2017	15.77	15.84	15.55	15.77	9,603,687	+0.01(+0.07%)
Nov 15, 2017	16.43	16.44	15.66	15.75	12,616,345	-0.66(-4.02%)
Nov 14, 2017	16.32	16.63	16.26	16.42	5,182,526	+0.10(+0.60%)
Nov 13, 2017	16.28	16.35	16.18	16.32	4,837,372	+0.07(+0.43%)
Nov 10, 2017	16.26	16.44	16.23	16.25	3,006,517	-0.01(-0.04%)
Nov 09, 2017	16.32	16.48	16.24	16.25	3,101,185	-0.08(-0.50%)
Nov 08, 2017	16.33	16.44	16.28	16.33	3,333,085	+0.05(+0.28%)
Nov 07, 2017	16.28	16.40	16.16	16.29	4,785,219	+0.01(+0.04%)
Nov 06, 2017	16.46	16.58	16.25	16.28	4,266,903	-0.16(-0.99%)
Nov 03, 2017	16.22	16.48	16.06	16.44	6,251,356	+0.30(+1.83%)
Nov 02, 2017	16.25	16.28	15.82	16.15	10,477,651	-0.10(-0.64%)
Nov 01, 2017	16.50	16.56	16.23	16.25	13,879,825	-0.46(-2.77%)
Oct 31, 2017	17.46	17.46	16.14	16.72	27,987,050	-1.22(-6.81%)
Oct 30, 2017	18.07	18.08	17.85	17.94	3,932,796	-0.08(-0.42%)
Oct 27, 2017	17.82	18.18	17.78	18.01	4,171,562	+0.24(+1.37%)
Oct 26, 2017	17.99	18.00	17.75	17.77	2,655,312	-0.11(-0.60%)
Oct 25, 2017	17.96	17.98	17.67	17.88	3,230,670	-0.08(-0.44%)
Oct 24, 2017	18.07	18.12	17.93	17.96	2,882,590	-0.11(-0.63%)
Oct 23, 2017	18.27	18.29	18.03	18.07	3,001,971	-0.20(-1.09%)
Oct 20, 2017	18.22	18.27	18.14	18.27	1,848,364	+0.05(+0.28%)
Oct 19, 2017	18.27	18.34	18.18	18.22	2,426,128	-0.05(-0.25%)
Oct 18, 2017	18.14	18.29	18.09	18.26	2,769,660	+0.12(+0.69%)
Oct 17, 2017	17.97	18.14	17.88	18.14	2,634,085	+0.18(+0.98%)
Oct 16, 2017	18.01	18.06	17.90	17.96	3,861,271	-0.02(-0.09%)
Oct 13, 2017	17.93	18.08	17.85	17.98	4,706,570	+0.16(+0.89%)
Oct 12, 2017	17.83	17.89	17.73	17.82	1,833,989	+0.01(+0.03%)
Oct 11, 2017	17.76	17.91	17.76	17.82	3,007,026	+0.09(+0.48%)
Oct 10, 2017	17.79	17.90	17.64	17.73	2,583,407	-0.02(-0.10%)
Oct 09, 2017	17.76	17.91	17.73	17.75	2,370,023	+0.07(+0.42%)
Oct 06, 2017	17.85	17.91	17.66	17.67	3,302,287	-0.25(-1.39%)
Oct 05, 2017	17.95	18.00	17.83	17.92	2,901,305	-0.02(-0.09%)
Oct 04, 2017	17.99	18.03	17.87	17.94	2,593,954	-0.05(-0.25%)
Oct 03, 2017	17.86	18.06	17.78	17.99	2,542,983	+0.12(+0.70%)
Oct 02, 2017	18.01	18.05	17.82	17.86	3,125,062	-0.24(-1.35%)
Sep 29, 2017	18.06	18.13	17.90	18.10	3,548,363	-0.01(-0.06%)
Sep 28, 2017	17.76	18.14	17.74	18.12	3,236,733	+0.39(+2.18%)
Sep 27, 2017			17.62	17.73	4,424,001	-0.25(-1.39%)
Sep 26, 2017	18.22	18.25	17.79	17.98	6,575,153	-0.43(-2.34%)
Sep 25, 2017	18.26	18.46	18.22	18.41	1,909,551	+0.20(+1.12%)
Sep 22, 2017	18.47	18.47	18.17	18.21	2,084,149	-0.12(-0.68%)
Sep 21, 2017	18.43	18.55	18.31	18.33	2,795,609	-0.10(-0.55%)
Sep 20, 2017	18.50	18.52	18.36	18.43	2,177,727	-0.02(-0.12%)
Sep 19, 2017	18.60	18.66	18.30	18.46	2,888,200	-0.07(-0.37%)
Sep 18, 2017	18.63	18.71	18.51	18.52	2,518,202	-0.11(-0.61%)
Sep 15, 2017	18.44	18.64	18.41	18.64	3,794,654	+0.12(+0.67%)
Sep 14, 2017	18.40	18.53	18.31	18.51	2,532,422	+0.11(+0.59%)
Sep 13, 2017	18.55	18.58	18.39	18.41	2,165,589	-0.12(-0.67%)
Sep 12, 2017	18.47	18.65	18.41	18.53	2,410,842	+0.06(+0.34%)
Sep 11, 2017	18.43	18.56	18.40	18.47	2,217,933	+0.05(+0.28%)
Sep 08, 2017	18.39	18.58	18.33	18.42	2,298,659	+0.03(+0.15%)
Sep 07, 2017	18.37	18.44	18.27	18.39	1,881,345	+0.04(+0.22%)
Sep 06, 2017	18.23	18.66	18.23	18.35	3,859,981	+0.18(+1.00%)
Sep 05, 2017	18.33	18.39	18.13	18.17	2,708,560	-0.16(-0.87%)