Skip to main content
logo
Omega Healthcare Investors, Inc. (BVMF:O2HI34)
Brazil flag Brazil · Delayed Price · Currency is BRL
76.10
0.00 (0.00%)
Last updated: Oct 19, 2026, 2:16 PM GMT-3

BVMF:O2HI34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202676.1076.1076.1076.1076.101.47%20
Oct 14, 202675.8475.8475.8475.8475.002.05%350
Oct 6, 202674.3274.3274.3274.3273.50-8.11%13
Sep 28, 202680.8880.8880.8880.8879.982.12%2
Sep 22, 202679.2079.2079.2079.2078.32-1.00%50
Sep 21, 202679.8480.0079.8480.0079.11-1.90%117
Sep 17, 202681.5581.5581.5581.5580.652.97%1
Aug 31, 202679.2079.2079.2079.2078.32-0.60%50
Aug 17, 202679.6879.6879.6879.6878.80-0.70%10
Aug 14, 202680.2480.2480.2480.2479.35-4.11%100
Aug 10, 202683.6883.6883.6883.6882.752.25%50
Aug 4, 202682.0082.0081.7981.8480.93-5.84%601
Jul 29, 202690.0090.0086.7587.7185.95-0.15%301
Jul 24, 202687.2187.8487.2187.8486.086.19%34
Jul 13, 202682.7282.7282.7282.7281.06-1.62%2
Jul 9, 202684.0884.0884.0884.0882.39-0.40%1
Jul 8, 202684.4284.4284.4284.4282.731.17%10
Jul 1, 202683.4483.4483.4483.4481.770.43%2
Jun 30, 202683.0883.0883.0883.0881.41-0.05%550
Jun 26, 202683.1283.1283.1283.1281.451.51%1
Jun 25, 202681.8881.8881.8881.8880.246.31%100
Jun 24, 202677.0277.0277.0277.0275.47-0.03%87
Jun 15, 202676.7577.0476.7577.0475.49-2.53%103
Jun 10, 202676.9179.0476.9179.0477.450.71%3
Jun 9, 202678.4878.4878.4878.4876.90-1.51%1
May 28, 202679.6879.6879.6879.6878.08-0.21%1
May 22, 202679.8579.8579.8579.8578.25-0.88%3
May 15, 202681.2081.2080.5680.5678.942.62%15
May 13, 202677.6878.5077.6878.5076.921.06%2