OHI: Historical Prices for OMEGA HEALTHCARE INV

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	17.77	17.96	17.76	17.87	509,400	17.87
24-Nov-09	17.88	17.88	17.59	17.76	950,900	17.76
23-Nov-09	18.22	18.35	17.64	17.85	1,954,700	17.85
20-Nov-09	17.86	18.11	17.80	17.92	1,790,400	17.92
19-Nov-09	18.40	18.48	17.92	17.94	2,394,400	17.94
18-Nov-09	18.60	19.03	18.33	18.49	2,246,400	18.49
17-Nov-09	17.68	18.55	17.54	18.11	2,362,200	18.11
16-Nov-09	17.03	17.82	17.01	17.64	1,953,500	17.64
13-Nov-09	17.32	17.49	17.18	17.49	1,019,700	17.49
12-Nov-09	17.22	17.32	17.12	17.21	1,336,300	17.21
11-Nov-09	17.08	17.26	16.83	17.25	1,133,400	17.25
10-Nov-09	16.50	17.00	16.38	16.88	1,878,000	16.88
9-Nov-09	16.21	16.64	16.12	16.62	1,209,700	16.62
6-Nov-09	16.05	16.21	15.80	16.04	1,186,300	16.04
5-Nov-09	15.97	16.23	15.74	16.22	980,500	16.22
4-Nov-09	16.02	16.16	15.75	15.76	1,639,100	15.76
3-Nov-09	15.28	15.93	15.24	15.93	1,538,300	15.93
2-Nov-09	15.44	15.70	15.14	15.46	1,732,700	15.46
30-Oct-09	14.88	15.49	14.75	15.16	2,001,200	15.16
29-Oct-09	14.76	15.08	14.39	15.05	1,651,300	15.05
29-Oct-09	$ 0.30 Dividend
28-Oct-09	15.09	15.31	14.64	14.67	1,454,700	14.37
27-Oct-09	15.40	15.57	15.16	15.16	2,305,300	14.85
26-Oct-09	15.59	15.78	15.30	15.42	1,034,500	15.10
23-Oct-09	15.97	15.97	15.48	15.55	1,062,500	15.23
22-Oct-09	15.62	15.95	15.40	15.86	760,200	15.54
21-Oct-09	15.87	16.23	15.64	15.66	1,371,000	15.34
20-Oct-09	16.32	16.32	15.83	15.96	923,900	15.63
19-Oct-09	15.77	16.33	15.77	16.25	971,800	15.92
16-Oct-09	15.77	15.92	15.61	15.77	940,500	15.45
15-Oct-09	15.96	16.03	15.85	15.95	923,400	15.62
14-Oct-09	15.88	16.17	15.70	16.12	1,036,700	15.79
13-Oct-09	15.71	15.75	15.41	15.60	1,029,300	15.28
12-Oct-09	15.78	15.84	15.52	15.73	1,089,600	15.41
9-Oct-09	14.95	15.28	14.77	15.25	1,093,800	14.94
8-Oct-09	14.98	15.31	14.89	14.96	1,623,000	14.65
7-Oct-09	15.17	15.24	14.78	14.92	1,219,700	14.61
6-Oct-09	15.43	15.64	14.98	15.13	1,138,000	14.82
5-Oct-09	15.30	15.53	15.21	15.31	1,017,000	15.00
2-Oct-09	15.21	15.49	15.05	15.18	1,456,900	14.87
1-Oct-09	15.98	16.03	15.29	15.35	1,782,800	15.04
30-Sep-09	16.35	16.55	15.99	16.02	1,081,500	15.69
29-Sep-09	16.68	16.80	16.32	16.37	612,800	16.04
28-Sep-09	16.12	16.74	16.00	16.69	984,600	16.35
25-Sep-09	15.75	16.20	15.60	16.09	820,100	15.76
24-Sep-09	16.40	16.56	15.68	15.83	1,867,700	15.51
23-Sep-09	17.00	17.00	16.28	16.32	1,329,700	15.99
22-Sep-09	16.95	17.11	16.85	16.94	1,049,300	16.59
21-Sep-09	17.02	17.16	16.80	16.88	678,000	16.53
18-Sep-09	17.23	17.36	16.96	17.19	1,044,300	16.84
17-Sep-09	17.31	17.79	17.01	17.23	1,663,400	16.88
16-Sep-09	17.23	17.50	17.17	17.39	792,500	17.03
15-Sep-09	16.91	17.40	16.73	17.20	708,800	16.85
14-Sep-09	16.56	17.10	16.48	17.05	574,100	16.70
11-Sep-09	16.93	17.00	16.52	16.66	686,600	16.32
10-Sep-09	16.93	16.96	16.59	16.94	537,000	16.59
9-Sep-09	16.79	17.00	16.59	16.97	525,600	16.62
8-Sep-09	16.58	16.78	16.40	16.78	695,400	16.44
4-Sep-09	16.24	16.37	15.95	16.36	518,200	16.03
3-Sep-09	16.06	16.30	15.73	16.29	582,300	15.96
2-Sep-09	16.01	16.22	15.85	15.98	538,400	15.65
1-Sep-09	16.84	16.87	16.05	16.06	1,301,100	15.73
31-Aug-09	16.76	17.00	16.70	16.91	748,000	16.56
28-Aug-09	17.17	17.27	16.85	17.01	606,800	16.66
27-Aug-09	17.02	17.15	16.67	17.04	1,001,000	16.69
26-Aug-09	17.02	17.10	16.81	17.00	1,000,900	16.65
25-Aug-09	17.10	17.42	16.91	16.99	1,311,900	16.64
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions