Omega Healthcare Investors, Inc. (BVMF:O2HI34)
Brazil · Delayed Price · Currency is BRL 80.56
0.00 (0.00%)
At close: May 15, 2026
BVMF:O2HI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 81.20 | 81.20 | 80.56 | 80.56 | 80.56 | 2.62% | 15 |
| May 14, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| May 13, 2026 | 77.68 | 78.50 | 77.68 | 78.50 | 78.50 | 1.06% | 2 |
| May 12, 2026 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - | - |
| May 11, 2026 | 76.61 | 77.68 | 76.61 | 77.68 | 77.68 | 0.41% | 4 |
| May 8, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | - |
| May 7, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | - |
| May 6, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | - |
| May 5, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | - |
| May 4, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | - |
| Apr 30, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | - |
| Apr 29, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | - |
| Apr 28, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | - |
| Apr 27, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | - |
| Apr 24, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | - |
| Apr 23, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | - |
| Apr 22, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | - |
| Apr 20, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | - |
| Apr 17, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | - |
| Apr 16, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | - |
| Apr 15, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | 5 |
| Apr 14, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | - |
| Apr 13, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | - |
| Apr 10, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | - |
| Apr 9, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | - |
| Apr 8, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | - |
| Apr 7, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | - |
| Apr 6, 2026 | 77.52 | 77.52 | 77.36 | 77.36 | 77.36 | -6.57% | 6 |
| Apr 2, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | - |
| Apr 1, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | - |
| Mar 31, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | - |
| Mar 30, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | - |
| Mar 27, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | - |
| Mar 26, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | - |
| Mar 25, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | - |
| Mar 24, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | - |
| Mar 23, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | - |
| Mar 20, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | - |
| Mar 19, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | - |
| Mar 18, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - | - |
| Mar 17, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -1.39% | 1 |
| Mar 16, 2026 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | -1.27% | 3 |
| Mar 13, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - | - |
| Mar 12, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 1.25% | 6 |
| Mar 11, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Mar 10, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Mar 9, 2026 | 83.16 | 84.00 | 83.16 | 84.00 | 84.00 | 0.48% | 7 |
| Mar 6, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 0.42% | 3 |
| Mar 5, 2026 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - | - |
| Mar 4, 2026 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - | - |