Omega Healthcare Investors, Inc. (BVMF:O2HI34)
Brazil · Delayed Price · Currency is BRL 76.00
+2.27 (3.08%)
At close: Feb 6, 2026
BVMF:O2HI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.03% | 2 |
| Feb 5, 2026 | 76.34 | 77.00 | 74.49 | 74.49 | 73.73 | -1.34% | 9 |
| Feb 4, 2026 | 74.90 | 75.53 | 74.88 | 75.50 | 74.73 | 1.57% | 16 |
| Feb 3, 2026 | 74.65 | 74.65 | 74.33 | 74.33 | 73.57 | -3.35% | 2 |
| Feb 2, 2026 | 76.91 | 76.91 | 76.91 | 76.91 | 76.13 | 0.14% | 6 |
| Jan 30, 2026 | 75.85 | 76.80 | 75.85 | 76.80 | 76.02 | -4.57% | 47 |
| Jan 21, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 79.66 | -0.02% | 12 |
| Jan 13, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.68 | -1.92% | 1 |
| Jan 8, 2026 | 82.08 | 82.08 | 82.08 | 82.08 | 81.24 | 4.37% | 3 |
| Jan 5, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 77.84 | -3.10% | 38 |
| Dec 23, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 80.33 | 2.37% | 1 |
| Dec 12, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 78.47 | -3.96% | 1 |
| Dec 10, 2025 | 82.55 | 82.55 | 82.55 | 82.55 | 81.71 | 1.26% | 1 |
| Nov 24, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 80.69 | 0.99% | 1 |
| Nov 21, 2025 | 80.80 | 80.80 | 80.72 | 80.72 | 79.90 | 5.43% | 19 |
| Nov 13, 2025 | 76.80 | 76.80 | 76.56 | 76.56 | 75.78 | -1.75% | 14 |
| Nov 12, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.13 | 0.93% | 3 |
| Nov 11, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 76.41 | -0.41% | 2 |
| Nov 10, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 76.73 | 1.15% | 2 |
| Nov 5, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 75.86 | 2.91% | 50 |
| Nov 3, 2025 | 74.00 | 74.77 | 73.21 | 74.47 | 73.71 | 4.18% | 493 |
| Oct 30, 2025 | 71.69 | 71.69 | 71.39 | 71.48 | 69.95 | -1.34% | 29 |
| Oct 28, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 70.90 | -1.33% | 10 |
| Oct 17, 2025 | 73.43 | 73.43 | 73.43 | 73.43 | 71.86 | 0.67% | 2 |
| Oct 16, 2025 | 73.29 | 73.29 | 72.94 | 72.94 | 71.38 | 0.48% | 28 |
| Oct 9, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 71.04 | - | 7 |
| Oct 8, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 71.04 | -1.33% | 1 |
| Oct 7, 2025 | 73.57 | 73.57 | 73.57 | 73.57 | 72.00 | 1.45% | 1 |
| Oct 6, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 70.97 | -0.58% | 7 |
| Oct 3, 2025 | 74.41 | 74.41 | 72.94 | 72.94 | 71.38 | -3.21% | 241 |
| Oct 2, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 73.75 | 0.04% | 240 |
| Oct 1, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 73.72 | 1.91% | 330 |
| Sep 29, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 72.34 | -0.94% | 1 |
| Sep 26, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 73.03 | 2.40% | 13 |
| Sep 23, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 71.31 | -6.19% | 100 |
| Sep 12, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 76.02 | 1.15% | 6 |
| Sep 11, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 75.16 | -1.54% | 2 |
| Sep 9, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 76.33 | 0.52% | 1 |
| Sep 5, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 75.94 | 0.21% | 3 |
| Sep 3, 2025 | 77.52 | 77.52 | 77.44 | 77.44 | 75.79 | 0.10% | 121 |
| Sep 2, 2025 | 78.16 | 78.16 | 77.36 | 77.36 | 75.71 | 1.68% | 9 |
| Aug 28, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 74.46 | -0.76% | 1 |
| Aug 27, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 75.02 | 0.34% | 330 |
| Aug 26, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 74.77 | 0.30% | 5 |
| Aug 25, 2025 | 76.72 | 76.72 | 76.17 | 76.17 | 74.54 | -0.92% | 15 |
| Aug 20, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 75.24 | 4.74% | 2 |
| Aug 15, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 71.83 | 1.12% | 5 |
| Aug 12, 2025 | 72.94 | 72.94 | 72.59 | 72.59 | 71.04 | 0.14% | 2 |
| Aug 11, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 70.94 | -2.03% | 1 |
| Aug 7, 2025 | 73.99 | 73.99 | 73.99 | 73.99 | 72.41 | 0.48% | 7 |