Obrascón Huarte Lain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.33	0.34	0.33	0.34	0.34	2.27%	11,411,877
Jul 31, 2025	0.34	0.34	0.33	0.33	0.33	-1.05%	9,134,064
Jul 30, 2025	0.34	0.34	0.32	0.33	0.33	0.91%	17,225,253
Jul 29, 2025	0.32	0.33	0.32	0.33	0.33	3.12%	9,391,582
Jul 28, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	4,854,157
Jul 25, 2025	0.32	0.33	0.32	0.33	0.33	2.84%	4,724,152
Jul 24, 2025	0.32	0.32	0.32	0.32	0.32	-0.16%	2,782,097
Jul 23, 2025	0.32	0.32	0.32	0.32	0.32	-0.16%	2,319,944
Jul 22, 2025	0.32	0.32	0.31	0.32	0.32	0.32%	3,597,638
Jul 21, 2025	0.31	0.32	0.31	0.32	0.32	1.77%	3,532,491
Jul 18, 2025	0.32	0.32	0.31	0.31	0.31	-2.96%	5,534,177
Jul 17, 2025	0.31	0.32	0.31	0.32	0.32	4.06%	6,679,917
Jul 16, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	2,865,793
Jul 15, 2025	0.31	0.32	0.31	0.31	0.31	-1.44%	4,464,308
Jul 14, 2025	0.32	0.32	0.31	0.31	0.31	-1.57%	6,554,336
Jul 11, 2025	0.32	0.32	0.32	0.32	0.32	0.16%	2,658,123
Jul 10, 2025	0.32	0.32	0.32	0.32	0.32	-1.24%	4,064,903
Jul 9, 2025	0.33	0.33	0.32	0.32	0.32	-0.31%	4,874,253
Jul 8, 2025	0.33	0.33	0.32	0.32	0.32	-0.92%	4,644,809
Jul 7, 2025	0.33	0.33	0.33	0.33	0.33	-2.54%	5,818,584
Jul 4, 2025	0.33	0.34	0.33	0.33	0.33	0.15%	10,495,773
Jul 3, 2025	0.33	0.34	0.32	0.33	0.33	-	10,634,632
Jul 2, 2025	0.33	0.34	0.31	0.33	0.33	9.87%	40,570,607
Jul 1, 2025	0.30	0.30	0.30	0.30	0.30	1.16%	5,922,625
Jun 30, 2025	0.30	0.30	0.30	0.30	0.30	-	4,327,757
Jun 27, 2025	0.30	0.31	0.30	0.30	0.30	0.84%	6,163,717
Jun 26, 2025	0.29	0.30	0.29	0.30	0.30	3.47%	6,431,884
Jun 25, 2025	0.30	0.30	0.29	0.29	0.29	-1.87%	5,180,579
Jun 24, 2025	0.30	0.30	0.29	0.29	0.29	0.86%	4,132,966
Jun 23, 2025	0.29	0.30	0.29	0.29	0.29	-2.84%	6,073,699
Jun 20, 2025	0.29	0.31	0.29	0.30	0.30	2.22%	6,191,027
Jun 19, 2025	0.30	0.30	0.29	0.29	0.29	-1.18%	3,654,520
Jun 18, 2025	0.30	0.30	0.29	0.30	0.30	-1.17%	8,163,288
Jun 17, 2025	0.30	0.31	0.30	0.30	0.30	-0.99%	5,226,982
Jun 16, 2025	0.30	0.31	0.30	0.30	0.30	-	5,333,512
Jun 13, 2025	0.30	0.31	0.30	0.30	0.30	-2.10%	6,038,844
Jun 12, 2025	0.31	0.31	0.31	0.31	0.31	-1.28%	6,317,967
Jun 11, 2025	0.31	0.32	0.31	0.31	0.31	-0.63%	4,870,889
Jun 10, 2025	0.32	0.32	0.32	0.32	0.32	-0.32%	3,713,566
Jun 9, 2025	0.32	0.32	0.31	0.32	0.32	-0.94%	5,664,726
Jun 6, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	3,032,205
Jun 5, 2025	0.32	0.32	0.32	0.32	0.32	0.47%	5,109,908
Jun 4, 2025	0.32	0.32	0.31	0.32	0.32	2.08%	7,763,479
Jun 3, 2025	0.32	0.32	0.31	0.31	0.31	-0.95%	7,587,353
Jun 2, 2025	0.32	0.32	0.31	0.32	0.32	-1.41%	7,306,413
May 30, 2025	0.32	0.32	0.31	0.32	0.32	0.63%	7,001,959
May 29, 2025	0.34	0.34	0.32	0.32	0.32	-5.36%	21,821,529
May 28, 2025	0.32	0.34	0.32	0.34	0.34	4.51%	15,730,044
May 27, 2025	0.33	0.33	0.32	0.32	0.32	-2.43%	15,453,187
May 26, 2025	0.34	0.34	0.33	0.33	0.33	-1.20%	19,333,505