Obrascón Huarte Lain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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