Obrascón Huarte Lain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.42	0.43	0.42	0.42	0.42	1.32%	11,023,710
Mar 17, 2026	0.40	0.42	0.40	0.42	0.42	3.09%	11,676,230
Mar 16, 2026	0.42	0.42	0.40	0.40	0.40	-1.82%	16,437,990
Mar 13, 2026	0.40	0.42	0.39	0.41	0.41	4.44%	26,593,250
Mar 12, 2026	0.42	0.42	0.39	0.39	0.39	-7.94%	21,954,130
Mar 11, 2026	0.44	0.45	0.42	0.43	0.43	-1.95%	15,228,430
Mar 10, 2026	0.43	0.44	0.42	0.44	0.44	3.19%	20,212,700
Mar 9, 2026	0.39	0.42	0.38	0.42	0.42	6.68%	17,443,770
Mar 6, 2026	0.41	0.41	0.39	0.40	0.40	-1.73%	14,025,540
Mar 5, 2026	0.40	0.42	0.39	0.40	0.40	0.88%	12,623,470
Mar 4, 2026	0.38	0.41	0.38	0.40	0.40	2.30%	13,950,530
Mar 3, 2026	0.45	0.45	0.39	0.39	0.39	-9.18%	28,851,160
Mar 2, 2026	0.39	0.44	0.38	0.43	0.43	6.82%	34,339,166
Feb 27, 2026	0.40	0.42	0.40	0.40	0.40	6.47%	24,334,970
Feb 26, 2026	0.38	0.38	0.37	0.38	0.38	2.99%	7,915,684
Feb 25, 2026	0.38	0.38	0.37	0.37	0.37	-2.00%	5,865,893
Feb 24, 2026	0.38	0.38	0.37	0.38	0.38	0.27%	3,925,553
Feb 23, 2026	0.38	0.38	0.37	0.37	0.37	-1.58%	4,253,350
Feb 20, 2026	0.39	0.39	0.38	0.38	0.38	-1.17%	5,426,753
Feb 19, 2026	0.38	0.39	0.38	0.38	0.38	0.79%	4,794,802
Feb 18, 2026	0.38	0.39	0.37	0.38	0.38	0.66%	6,506,935
Feb 17, 2026	0.38	0.39	0.38	0.38	0.38	-1.04%	7,879,584
Feb 16, 2026	0.36	0.38	0.36	0.38	0.38	6.69%	11,554,040
Feb 13, 2026	0.37	0.37	0.36	0.36	0.36	-2.05%	3,303,731
Feb 12, 2026	0.37	0.38	0.37	0.37	0.37	-0.68%	6,520,880
Feb 11, 2026	0.38	0.38	0.37	0.37	0.37	-0.40%	5,575,616
Feb 10, 2026	0.37	0.37	0.36	0.37	0.37	1.65%	9,313,806
Feb 9, 2026	0.36	0.37	0.36	0.36	0.36	2.68%	4,270,814
Feb 6, 2026	0.35	0.36	0.35	0.36	0.36	1.57%	3,457,955
Feb 5, 2026	0.36	0.36	0.35	0.35	0.35	-2.10%	5,423,322
Feb 4, 2026	0.36	0.37	0.36	0.36	0.36	-0.28%	5,352,575
Feb 3, 2026	0.36	0.36	0.35	0.36	0.36	-	2,700,027
Feb 2, 2026	0.35	0.36	0.35	0.36	0.36	-0.28%	3,096,721
Jan 30, 2026	0.35	0.36	0.35	0.36	0.36	1.27%	2,761,484
Jan 29, 2026	0.36	0.36	0.35	0.35	0.35	-0.98%	3,522,995
Jan 28, 2026	0.37	0.37	0.36	0.36	0.36	-2.72%	4,848,040
Jan 27, 2026	0.36	0.37	0.36	0.37	0.37	3.66%	5,505,359
Jan 26, 2026	0.35	0.36	0.35	0.36	0.36	0.57%	4,247,491
Jan 23, 2026	0.36	0.36	0.35	0.35	0.35	-1.94%	2,526,092
Jan 22, 2026	0.36	0.36	0.35	0.36	0.36	2.42%	3,637,580
Jan 21, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	5,135,763
Jan 20, 2026	0.36	0.36	0.35	0.35	0.35	-2.35%	4,117,581
Jan 19, 2026	0.36	0.36	0.36	0.36	0.36	0.28%	2,482,012
Jan 16, 2026	0.37	0.37	0.36	0.36	0.36	-2.43%	3,485,208
Jan 15, 2026	0.37	0.38	0.37	0.37	0.37	-1.07%	3,270,836
Jan 14, 2026	0.37	0.37	0.36	0.37	0.37	2.47%	3,291,204
Jan 13, 2026	0.37	0.37	0.36	0.37	0.37	0.14%	3,184,306
Jan 12, 2026	0.37	0.37	0.36	0.36	0.36	-1.62%	2,877,157
Jan 9, 2026	0.37	0.37	0.37	0.37	0.37	0.14%	3,001,577
Jan 8, 2026	0.38	0.38	0.37	0.37	0.37	-1.73%	5,940,320