Obrascón Huarte Lain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	0.35	0.35	0.35	0.35	0.35	-0.43%	1,970,917
Dec 23, 2025	0.35	0.35	0.35	0.35	0.35	-0.99%	3,454,495
Dec 22, 2025	0.35	0.36	0.35	0.35	0.35	1.58%	5,524,316
Dec 19, 2025	0.34	0.35	0.34	0.35	0.35	1.46%	4,643,049
Dec 18, 2025	0.34	0.35	0.34	0.34	0.34	-0.15%	6,212,718
Dec 17, 2025	0.35	0.35	0.34	0.34	0.34	-2.28%	5,061,524
Dec 16, 2025	0.36	0.36	0.35	0.35	0.35	-1.40%	7,794,859
Dec 15, 2025	0.36	0.37	0.36	0.36	0.36	-0.97%	4,027,713
Dec 12, 2025	0.36	0.37	0.36	0.36	0.36	0.56%	5,107,719
Dec 11, 2025	0.37	0.37	0.36	0.36	0.36	-2.45%	5,146,071
Dec 10, 2025	0.37	0.38	0.37	0.37	0.37	-1.48%	5,731,316
Dec 9, 2025	0.37	0.37	0.36	0.37	0.37	1.64%	4,033,593
Dec 8, 2025	0.38	0.38	0.37	0.37	0.37	-1.21%	3,670,419
Dec 5, 2025	0.38	0.39	0.37	0.37	0.37	1.09%	11,636,350
Dec 4, 2025	0.36	0.38	0.36	0.37	0.37	1.66%	9,505,877
Dec 3, 2025	0.38	0.38	0.36	0.36	0.36	-2.56%	11,560,100
Dec 2, 2025	0.35	0.38	0.35	0.37	0.37	4.66%	14,594,021
Dec 1, 2025	0.38	0.38	0.35	0.35	0.35	-8.05%	22,565,150
Nov 28, 2025	0.41	0.41	0.38	0.39	0.39	-9.73%	31,911,010
Nov 27, 2025	0.43	0.43	0.42	0.43	0.43	-0.35%	4,945,956
Nov 26, 2025	0.43	0.43	0.41	0.43	0.43	1.42%	7,800,460
Nov 25, 2025	0.42	0.43	0.41	0.42	0.42	-	6,392,499
Nov 24, 2025	0.40	0.42	0.40	0.42	0.42	4.46%	4,132,179
Nov 21, 2025	0.41	0.41	0.40	0.40	0.40	-2.77%	4,624,274
Nov 20, 2025	0.41	0.42	0.41	0.42	0.42	1.96%	3,736,475
Nov 19, 2025	0.41	0.41	0.40	0.41	0.41	-	4,245,702
Nov 18, 2025	0.41	0.41	0.40	0.41	0.41	-1.21%	3,226,073
Nov 17, 2025	0.43	0.43	0.41	0.41	0.41	-2.37%	2,802,534
Nov 14, 2025	0.42	0.42	0.41	0.42	0.42	-0.35%	4,390,737
Nov 13, 2025	0.43	0.44	0.42	0.42	0.42	-0.47%	4,272,109
Nov 12, 2025	0.43	0.44	0.42	0.43	0.43	0.35%	4,318,916
Nov 11, 2025	0.42	0.43	0.42	0.42	0.42	1.31%	3,582,343
Nov 10, 2025	0.41	0.42	0.41	0.42	0.42	3.33%	6,525,714
Nov 7, 2025	0.41	0.42	0.40	0.41	0.41	-1.46%	5,826,609
Nov 6, 2025	0.42	0.42	0.41	0.41	0.41	-2.95%	8,523,626
Nov 5, 2025	0.44	0.44	0.41	0.42	0.42	-3.96%	12,092,320
Nov 4, 2025	0.45	0.45	0.43	0.44	0.44	-2.32%	6,706,466
Nov 3, 2025	0.46	0.46	0.45	0.45	0.45	-0.77%	2,730,447
Oct 31, 2025	0.45	0.47	0.45	0.46	0.46	-0.87%	5,752,950
Oct 30, 2025	0.45	0.46	0.45	0.46	0.46	0.66%	3,169,938
Oct 29, 2025	0.46	0.46	0.45	0.46	0.46	-1.19%	3,139,885
Oct 28, 2025	0.46	0.47	0.45	0.46	0.46	1.20%	6,110,926
Oct 27, 2025	0.44	0.46	0.44	0.46	0.46	3.51%	8,872,737
Oct 24, 2025	0.44	0.44	0.43	0.44	0.44	-0.68%	4,822,237
Oct 23, 2025	0.44	0.45	0.44	0.44	0.44	0.91%	6,920,679
Oct 22, 2025	0.47	0.47	0.44	0.44	0.44	-6.08%	19,764,610
Oct 21, 2025	0.48	0.48	0.47	0.47	0.47	-1.68%	4,436,653
Oct 20, 2025	0.48	0.48	0.47	0.48	0.48	0.63%	6,266,966
Oct 17, 2025	0.47	0.48	0.47	0.47	0.47	-1.25%	5,472,171
Oct 16, 2025	0.47	0.48	0.47	0.48	0.48	2.02%	3,324,251