Obrascón Huarte Lain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	0.37	0.38	0.37	0.38	0.38	1.48%	7,428,533
Jan 6, 2026	0.37	0.38	0.37	0.37	0.37	0.27%	5,687,435
Jan 5, 2026	0.38	0.38	0.36	0.37	0.37	0.27%	8,178,243
Jan 2, 2026	0.37	0.37	0.36	0.37	0.37	3.22%	7,843,246
Dec 31, 2025	0.35	0.36	0.35	0.36	0.36	0.99%	4,959,158
Dec 30, 2025	0.35	0.36	0.35	0.35	0.35	1.87%	10,044,010
Dec 29, 2025	0.35	0.35	0.34	0.35	0.35	-0.29%	5,201,072
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