Obrascón Huarte Lain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.47	0.47	0.46	0.47	0.47	1.30%	8,329,108
Oct 6, 2025	0.46	0.47	0.45	0.46	0.46	1.09%	7,890,224
Oct 3, 2025	0.46	0.47	0.46	0.46	0.46	-0.44%	7,394,163
Oct 2, 2025	0.45	0.46	0.45	0.46	0.46	1.55%	6,585,991
Oct 1, 2025	0.44	0.46	0.44	0.45	0.45	2.38%	8,980,687
Sep 30, 2025	0.44	0.44	0.43	0.44	0.44	1.26%	4,056,429
Sep 29, 2025	0.43	0.44	0.43	0.44	0.44	0.93%	6,310,185
Sep 26, 2025	0.43	0.44	0.43	0.43	0.43	-0.46%	5,723,588
Sep 25, 2025	0.44	0.44	0.42	0.43	0.43	-0.57%	8,664,069
Sep 24, 2025	0.46	0.47	0.43	0.44	0.44	-4.07%	13,255,848
Sep 23, 2025	0.46	0.47	0.45	0.46	0.46	-0.66%	7,263,363
Sep 22, 2025	0.46	0.46	0.45	0.46	0.46	0.11%	7,872,549
Sep 19, 2025	0.45	0.46	0.45	0.46	0.46	2.23%	10,999,643
Sep 18, 2025	0.45	0.46	0.44	0.45	0.45	1.47%	14,606,868
Sep 17, 2025	0.44	0.45	0.43	0.44	0.44	0.46%	6,327,206
Sep 16, 2025	0.43	0.45	0.43	0.44	0.44	2.57%	21,369,954
Sep 15, 2025	0.42	0.43	0.41	0.43	0.43	4.77%	15,741,511
Sep 12, 2025	0.40	0.41	0.39	0.41	0.41	3.55%	11,144,345
Sep 11, 2025	0.40	0.41	0.39	0.39	0.39	-3.55%	18,930,715
Sep 10, 2025	0.40	0.41	0.39	0.41	0.41	2.89%	16,251,481
Sep 9, 2025	0.40	0.40	0.39	0.40	0.40	-0.38%	4,347,599
Sep 8, 2025	0.41	0.41	0.40	0.40	0.40	1.27%	5,920,573
Sep 5, 2025	0.39	0.41	0.39	0.39	0.39	1.29%	9,044,223
Sep 4, 2025	0.39	0.39	0.39	0.39	0.39	0.26%	2,332,715
Sep 3, 2025	0.39	0.39	0.39	0.39	0.39	-0.51%	2,098,109
Sep 2, 2025	0.40	0.40	0.39	0.39	0.39	-1.76%	4,804,557
Sep 1, 2025	0.40	0.41	0.39	0.40	0.40	-1.85%	4,315,219
Aug 29, 2025	0.42	0.42	0.40	0.40	0.40	-1.94%	6,069,585
Aug 28, 2025	0.41	0.42	0.40	0.41	0.41	3.38%	6,447,450
Aug 27, 2025	0.40	0.41	0.39	0.40	0.40	-1.24%	6,421,979
Aug 26, 2025	0.41	0.41	0.40	0.40	0.40	-1.58%	7,236,397
Aug 25, 2025	0.41	0.42	0.41	0.41	0.41	-0.73%	6,366,269
Aug 22, 2025	0.39	0.41	0.38	0.41	0.41	7.68%	11,746,752
Aug 21, 2025	0.38	0.39	0.38	0.38	0.38	0.52%	2,943,773
Aug 20, 2025	0.39	0.39	0.38	0.38	0.38	-2.80%	7,220,767
Aug 19, 2025	0.40	0.40	0.39	0.39	0.39	-1.26%	3,655,417
Aug 18, 2025	0.40	0.40	0.39	0.40	0.40	1.53%	3,814,741
Aug 15, 2025	0.39	0.41	0.39	0.39	0.39	0.90%	8,985,464
Aug 14, 2025	0.41	0.41	0.39	0.39	0.39	-3.60%	12,337,065
Aug 13, 2025	0.41	0.42	0.40	0.40	0.40	-2.07%	12,130,680
Aug 12, 2025	0.40	0.43	0.40	0.41	0.41	0.49%	20,480,250
Aug 11, 2025	0.40	0.41	0.38	0.41	0.41	4.20%	15,753,829
Aug 8, 2025	0.39	0.40	0.39	0.39	0.39	0.64%	10,898,639
Aug 7, 2025	0.38	0.39	0.38	0.39	0.39	2.49%	12,936,629
Aug 6, 2025	0.38	0.39	0.38	0.38	0.38	0.53%	13,991,780
Aug 5, 2025	0.37	0.38	0.36	0.38	0.38	2.29%	18,334,100
Aug 4, 2025	0.34	0.37	0.34	0.37	0.37	9.78%	24,069,901
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