Omega Healthcare Investors (NY: OHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	23.20	23.58	23.07	23.20	3,689,288	+0.01(+0.06%)
Feb 27, 2019	23.02	23.23	22.90	23.19	2,265,976	+0.01(+0.06%)
Feb 26, 2019	23.26	23.37	23.00	23.18	2,353,810	-0.01(-0.06%)
Feb 25, 2019	23.42	23.51	22.98	23.19	2,594,521	-0.23(-0.97%)
Feb 22, 2019	23.26	23.71	23.19	23.42	2,416,220	+0.22(+0.95%)
Feb 21, 2019	22.89	23.23	22.70	23.20	1,896,003	+0.22(+0.96%)
Feb 20, 2019	23.21	23.31	22.85	22.98	2,741,668	-0.34(-1.44%)
Feb 19, 2019	23.51	23.63	23.15	23.31	3,842,030	-0.25(-1.07%)
Feb 15, 2019	23.82	23.92	23.50	23.57	5,235,944	-0.17(-0.74%)
Feb 14, 2019	23.35	23.77	23.29	23.74	4,132,229	+0.35(+1.49%)
Feb 13, 2019	23.79	23.87	23.22	23.39	6,390,768	-0.43(-1.82%)
Feb 12, 2019	24.49	24.56	23.54	23.82	7,836,137	-1.55(-6.11%)
Feb 11, 2019	25.32	25.50	25.30	25.38	2,397,482	+0.05(+0.20%)
Feb 08, 2019	25.29	25.44	25.17	25.32	1,765,943	-0.10(-0.41%)
Feb 07, 2019	25.12	25.46	24.92	25.43	2,106,133	-0.02(-0.08%)
Feb 06, 2019	25.53	25.81	25.32	25.45	1,568,649	-0.19(-0.73%)
Feb 05, 2019	25.52	25.66	25.32	25.63	2,617,591	+0.08(+0.30%)
Feb 04, 2019	24.86	25.56	24.79	25.56	2,647,971	+0.66(+2.65%)
Feb 01, 2019	25.87	26.05	24.76	24.90	4,345,855	-1.08(-4.16%)
Jan 31, 2019	25.57	26.03	25.38	25.98	3,429,719	+0.34(+1.34%)
Jan 30, 2019	25.36	25.69	25.13	25.63	2,536,044	+0.32(+1.28%)
Jan 29, 2019	24.97	25.32	24.95	25.31	3,736,020	+0.39(+1.58%)
Jan 28, 2019	24.74	24.98	24.67	24.92	1,948,609	+0.18(+0.72%)
Jan 25, 2019	24.50	24.78	24.50	24.74	1,699,581	+0.22(+0.88%)
Jan 24, 2019	24.38	24.59	24.20	24.52	2,646,336	+0.11(+0.44%)
Jan 23, 2019	24.15	24.43	24.02	24.41	1,413,574	+0.29(+1.19%)
Jan 22, 2019	24.24	24.33	23.87	24.13	1,459,868	-0.13(-0.52%)
Jan 18, 2019	24.31	24.43	24.13	24.26	1,677,870	-0.04(-0.18%)
Jan 17, 2019	24.12	24.31	24.09	24.30	2,184,854	+0.12(+0.50%)
Jan 16, 2019	23.89	24.26	23.82	24.18	2,604,931	+0.39(+1.63%)
Jan 15, 2019	23.45	23.87	23.45	23.79	2,044,198	+0.34(+1.46%)
Jan 14, 2019	23.44	23.49	23.19	23.45	1,798,478	-0.03(-0.14%)
Jan 11, 2019	23.47	23.57	23.30	23.48	2,276,491	+0.06(+0.27%)
Jan 10, 2019	23.13	23.71	23.03	23.42	3,459,352	+0.24(+1.01%)
Jan 09, 2019	23.07	23.20	22.60	23.18	2,009,602	+0.17(+0.72%)
Jan 08, 2019	22.51	23.08	22.41	23.02	2,665,518	+0.67(+3.02%)
Jan 07, 2019	22.37	22.67	22.21	22.34	2,714,122	+0.08(+0.37%)
Jan 04, 2019	22.11	22.49	22.00	22.26	3,128,878	+0.31(+1.42%)
Jan 03, 2019	21.50	22.41	21.48	21.95	3,093,768	+0.37(+1.71%)
Jan 02, 2019	21.54	21.68	21.22	21.58	6,640,924	-0.76(-3.41%)
Dec 31, 2018	22.39	22.44	21.99	22.34	1,847,466	-0.01(-0.06%)
Dec 28, 2018	22.46	22.62	22.18	22.36	2,017,849	-0.03(-0.14%)
Dec 27, 2018	22.22	22.39	21.71	22.39	2,297,002	+0.03(+0.14%)
Dec 26, 2018	21.48	22.36	21.44	22.36	2,481,827	+0.92(+4.30%)
Dec 24, 2018	22.38	22.46	21.43	21.43	2,276,177	-1.04(-4.61%)
Dec 21, 2018	22.67	23.07	22.47	22.47	10,096,957	-0.15(-0.67%)
Dec 20, 2018	22.67	22.87	22.44	22.62	3,233,932	-0.04(-0.17%)
Dec 19, 2018	22.77	23.04	22.57	22.66	2,365,924	-0.11(-0.50%)
Dec 18, 2018	22.37	22.90	22.32	22.77	2,880,242	+0.51(+2.28%)
Dec 17, 2018	23.27	23.43	22.24	22.27	3,664,302	-1.06(-4.55%)
Dec 14, 2018	23.20	23.40	23.14	23.33	2,150,160	+0.03(+0.14%)
Dec 13, 2018	23.11	23.44	23.11	23.30	3,006,231	+0.24(+1.05%)
Dec 12, 2018	23.68	23.77	22.94	23.05	4,576,906	-0.50(-2.13%)
Dec 11, 2018	23.64	23.80	23.49	23.56	4,008,263	-0.08(-0.35%)
Dec 10, 2018	23.72	23.73	23.19	23.64	3,210,961	-0.07(-0.29%)
Dec 07, 2018	24.20	24.20	23.51	23.71	4,875,499	-0.51(-2.13%)
Dec 06, 2018	23.99	24.22	23.46	24.22	4,123,058	+0.17(+0.71%)
Dec 04, 2018	24.29	24.37	23.94	24.05	2,827,286	-0.24(-0.97%)