Omega Healthcare Investors, Inc. (BVMF:O2HI34)
Brazil · Delayed Price · Currency is BRL 77.92
+0.72 (0.93%)
At close: Nov 12, 2025
BVMF:O2HI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 0.93% | 3 |
| Nov 11, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.41% | 2 |
| Nov 10, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 1.15% | 2 |
| Nov 5, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 2.91% | 50 |
| Nov 3, 2025 | 74.00 | 74.77 | 73.21 | 74.47 | 74.47 | 4.18% | 493 |
| Oct 30, 2025 | 71.69 | 71.69 | 71.39 | 71.48 | 70.67 | -1.34% | 29 |
| Oct 28, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 71.63 | -1.33% | 10 |
| Oct 17, 2025 | 73.43 | 73.43 | 73.43 | 73.43 | 72.60 | 0.67% | 2 |
| Oct 16, 2025 | 73.29 | 73.29 | 72.94 | 72.94 | 72.11 | 0.48% | 28 |
| Oct 9, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 71.77 | - | 7 |
| Oct 8, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 71.77 | -1.33% | 1 |
| Oct 7, 2025 | 73.57 | 73.57 | 73.57 | 73.57 | 72.73 | 1.45% | 1 |
| Oct 6, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 71.70 | -0.58% | 7 |
| Oct 3, 2025 | 74.41 | 74.41 | 72.94 | 72.94 | 72.11 | -3.21% | 241 |
| Oct 2, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 74.50 | 0.04% | 240 |
| Oct 1, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 74.47 | 1.91% | 330 |
| Sep 29, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.08 | -0.94% | 1 |
| Sep 26, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 73.77 | 2.40% | 13 |
| Sep 23, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.04 | -6.19% | 100 |
| Sep 12, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 76.80 | 1.15% | 6 |
| Sep 11, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 75.93 | -1.54% | 2 |
| Sep 9, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.11 | 0.52% | 1 |
| Sep 5, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 76.72 | 0.21% | 3 |
| Sep 3, 2025 | 77.52 | 77.52 | 77.44 | 77.44 | 76.56 | 0.10% | 121 |
| Sep 2, 2025 | 78.16 | 78.16 | 77.36 | 77.36 | 76.48 | 1.68% | 9 |
| Aug 28, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 75.22 | -0.76% | 1 |
| Aug 27, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 75.79 | 0.34% | 330 |
| Aug 26, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 75.53 | 0.30% | 5 |
| Aug 25, 2025 | 76.72 | 76.72 | 76.17 | 76.17 | 75.30 | -0.92% | 15 |
| Aug 20, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.01 | 4.74% | 2 |
| Aug 15, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 72.57 | 1.12% | 5 |
| Aug 12, 2025 | 72.94 | 72.94 | 72.59 | 72.59 | 71.77 | 0.14% | 2 |
| Aug 11, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 71.67 | -2.03% | 1 |
| Aug 7, 2025 | 73.99 | 73.99 | 73.99 | 73.99 | 73.15 | 0.48% | 7 |
| Aug 6, 2025 | 72.94 | 73.64 | 72.94 | 73.64 | 72.80 | 0.84% | 12 |
| Aug 4, 2025 | 72.34 | 73.15 | 72.34 | 73.03 | 72.20 | 1.29% | 1,109 |
| Jul 31, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 70.47 | -0.47% | 3 |
| Jul 30, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 70.80 | - | 10 |
| Jul 28, 2025 | 71.89 | 72.44 | 71.89 | 72.44 | 70.80 | 2.46% | 62 |
| Jul 17, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 69.10 | - | 2 |
| Jul 16, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 69.10 | 1.81% | 4 |
| Jul 11, 2025 | 71.88 | 71.88 | 69.44 | 69.44 | 67.87 | 2.06% | 12 |
| Jul 10, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 66.50 | 2.15% | 1 |
| Jul 9, 2025 | 66.61 | 66.61 | 66.61 | 66.61 | 65.11 | 0.91% | 25 |
| Jul 8, 2025 | 66.22 | 66.22 | 66.01 | 66.01 | 64.52 | -1.36% | 255 |
| Jul 7, 2025 | 67.13 | 67.13 | 66.92 | 66.92 | 65.41 | 0.47% | 24 |
| Jul 3, 2025 | 66.43 | 66.61 | 66.43 | 66.61 | 65.11 | 0.91% | 30 |
| Jul 2, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 64.52 | -1.06% | 25 |
| Jul 1, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 65.21 | 0.76% | 25 |
| Jun 30, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 64.72 | -1.87% | 25 |