Obrascón Huarte Lain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.41	0.41	0.40	0.41	-	0.64%	938,662
Aug 26, 2026	0.41	0.41	0.40	0.41	0.41	-1.60%	7,732,740
Aug 25, 2026	0.42	0.42	0.41	0.41	0.41	-1.44%	5,514,600
Aug 24, 2026	0.41	0.42	0.41	0.42	0.42	1.36%	8,110,163
Aug 21, 2026	0.41	0.42	0.41	0.41	0.41	0.39%	5,480,960
Aug 20, 2026	0.41	0.42	0.41	0.41	0.41	0.10%	8,724,934
Aug 19, 2026	0.42	0.42	0.41	0.41	0.41	-2.29%	10,119,604
Aug 18, 2026	0.43	0.43	0.42	0.42	0.42	-2.65%	11,938,945
Aug 17, 2026	0.43	0.44	0.43	0.43	0.43	0.33%	9,583,407
Aug 14, 2026	0.43	0.43	0.42	0.43	0.43	-0.79%	7,985,292
Aug 13, 2026	0.45	0.45	0.43	0.43	0.43	-2.26%	16,915,844
Aug 12, 2026	0.44	0.45	0.44	0.44	0.44	0.45%	8,320,601
Aug 11, 2026	0.44	0.45	0.44	0.44	0.44	0.23%	6,590,089
Aug 10, 2026	0.43	0.45	0.43	0.44	0.44	1.29%	8,326,749
Aug 7, 2026	0.43	0.44	0.43	0.43	0.43	0.05%	6,459,542
Aug 6, 2026	0.43	0.44	0.43	0.43	0.43	-0.18%	3,588,533
Aug 5, 2026	0.44	0.44	0.43	0.44	0.44	0.32%	4,642,329
Aug 4, 2026	0.43	0.44	0.43	0.43	0.43	0.23%	5,366,991
Aug 3, 2026	0.44	0.44	0.43	0.43	0.43	0.14%	6,930,896
Jul 31, 2026	0.44	0.45	0.43	0.43	0.43	-1.32%	6,126,301
Jul 30, 2026	0.43	0.44	0.43	0.44	0.44	3.45%	8,858,263
Jul 29, 2026	0.42	0.43	0.42	0.42	0.42	0.28%	8,379,566
Jul 28, 2026	0.44	0.44	0.42	0.42	0.42	-2.99%	12,295,750
Jul 27, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	10,462,000
Jul 24, 2026	0.44	0.45	0.44	0.44	0.44	-1.03%	4,238,485
Jul 23, 2026	0.46	0.46	0.44	0.44	0.44	-2.54%	5,043,259
Jul 22, 2026	0.44	0.46	0.44	0.46	0.46	3.12%	10,640,210
Jul 21, 2026	0.44	0.45	0.44	0.44	0.44	0.73%	4,740,565
Jul 20, 2026	0.44	0.45	0.44	0.44	0.44	-0.54%	5,496,059
Jul 17, 2026	0.43	0.45	0.42	0.44	0.44	2.36%	13,024,200
Jul 16, 2026	0.44	0.44	0.43	0.43	0.43	-1.06%	9,567,607
Jul 15, 2026	0.45	0.45	0.44	0.44	0.44	-1.36%	16,021,971
Jul 14, 2026	0.47	0.47	0.44	0.44	0.44	-9.50%	56,435,730
Jul 13, 2026	0.46	0.49	0.46	0.49	0.49	4.58%	13,650,100
Jul 10, 2026	0.48	0.48	0.46	0.47	0.47	-0.93%	4,670,852
Jul 9, 2026	0.48	0.48	0.47	0.47	0.47	0.51%	8,914,096
Jul 8, 2026	0.47	0.48	0.46	0.47	0.47	-0.30%	12,260,200
Jul 7, 2026	0.47	0.47	0.46	0.47	0.47	1.07%	7,380,639
Jul 6, 2026	0.47	0.47	0.46	0.47	0.47	0.13%	3,592,123
Jul 3, 2026	0.46	0.47	0.46	0.46	0.46	2.29%	6,501,875
Jul 2, 2026	0.45	0.45	0.44	0.45	0.45	1.88%	6,416,229
Jul 1, 2026	0.46	0.46	0.44	0.45	0.45	-2.32%	5,329,976
Jun 30, 2026	0.45	0.46	0.45	0.46	0.46	1.24%	7,932,985
Jun 29, 2026	0.46	0.46	0.45	0.45	0.45	-1.31%	4,514,430
Jun 26, 2026	0.46	0.46	0.45	0.46	0.46	-1.04%	5,351,499
Jun 25, 2026	0.46	0.47	0.46	0.46	0.46	1.09%	5,927,188
Jun 24, 2026	0.46	0.47	0.45	0.46	0.46	-2.31%	12,270,510
Jun 23, 2026	0.47	0.48	0.46	0.47	0.47	-0.55%	6,448,896
Jun 22, 2026	0.48	0.48	0.46	0.47	0.47	-1.05%	4,459,279
Jun 19, 2026	0.47	0.48	0.47	0.48	0.48	0.42%	2,667,121