Obrascón Huarte Lain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.48	0.49	0.47	0.47	0.47	-2.40%	5,144,412
Jun 4, 2026	0.48	0.48	0.47	0.48	0.48	0.54%	5,648,477
Jun 3, 2026	0.49	0.50	0.48	0.48	0.48	-2.16%	9,089,825
Jun 2, 2026	0.49	0.50	0.49	0.49	0.49	0.33%	6,788,274
Jun 1, 2026	0.50	0.50	0.48	0.49	0.49	-0.93%	11,632,440
May 29, 2026	0.49	0.51	0.48	0.49	0.49	2.02%	11,817,195
May 28, 2026	0.48	0.49	0.48	0.48	0.48	-0.04%	7,131,699
May 27, 2026	0.51	0.52	0.48	0.49	0.49	-5.27%	20,914,940
May 26, 2026	0.48	0.53	0.47	0.51	0.51	5.65%	34,349,949
May 25, 2026	0.43	0.49	0.43	0.48	0.48	15.93%	40,562,150
May 22, 2026	0.42	0.43	0.41	0.42	0.42	-0.90%	6,060,831
May 21, 2026	0.42	0.42	0.41	0.42	0.42	0.43%	5,108,467
May 20, 2026	0.41	0.42	0.41	0.42	0.42	1.69%	5,452,998
May 19, 2026	0.43	0.43	0.41	0.41	0.41	-4.79%	14,315,890
May 18, 2026	0.44	0.44	0.43	0.43	0.43	-2.12%	5,874,963
May 15, 2026	0.44	0.45	0.44	0.44	0.44	-1.16%	5,800,965
May 14, 2026	0.45	0.45	0.43	0.45	0.45	1.54%	7,326,139
May 13, 2026	0.45	0.46	0.44	0.44	0.44	-2.08%	8,948,078
May 12, 2026	0.46	0.46	0.45	0.45	0.45	-3.55%	8,134,756
May 11, 2026	0.47	0.47	0.46	0.47	0.47	0.95%	5,942,348
May 8, 2026	0.47	0.48	0.46	0.46	0.46	-1.74%	8,335,092
May 7, 2026	0.48	0.48	0.47	0.47	0.47	-0.67%	6,984,369
May 6, 2026	0.46	0.48	0.46	0.47	0.47	5.09%	10,684,160
May 5, 2026	0.45	0.45	0.44	0.45	0.45	1.94%	13,392,030
May 4, 2026	0.44	0.46	0.44	0.44	0.44	0.36%	8,783,342
Apr 30, 2026	0.45	0.45	0.44	0.44	0.44	-2.43%	10,691,060
Apr 29, 2026	0.47	0.47	0.45	0.45	0.45	-3.13%	7,261,966
Apr 28, 2026	0.47	0.48	0.46	0.47	0.47	-	5,933,702
Apr 27, 2026	0.47	0.48	0.46	0.47	0.47	-1.31%	10,198,250
Apr 24, 2026	0.48	0.48	0.47	0.47	0.47	-2.07%	10,231,940
Apr 23, 2026	0.49	0.49	0.48	0.48	0.48	-1.19%	9,948,664
Apr 22, 2026	0.49	0.50	0.49	0.49	0.49	0.25%	10,677,030
Apr 21, 2026	0.49	0.50	0.49	0.49	0.49	-0.81%	9,981,861
Apr 20, 2026	0.49	0.49	0.48	0.49	0.49	0.08%	8,338,458
Apr 17, 2026	0.49	0.50	0.49	0.49	0.49	-0.20%	13,626,620
Apr 16, 2026	0.48	0.50	0.48	0.49	0.49	1.78%	12,400,640
Apr 15, 2026	0.49	0.50	0.48	0.48	0.48	-1.27%	13,559,540
Apr 14, 2026	0.49	0.49	0.47	0.49	0.49	-0.20%	18,212,740
Apr 13, 2026	0.47	0.50	0.47	0.49	0.49	0.86%	17,476,880
Apr 10, 2026	0.47	0.49	0.46	0.49	0.49	4.24%	29,832,990
Apr 9, 2026	0.45	0.47	0.45	0.47	0.47	3.18%	23,412,770
Apr 8, 2026	0.45	0.45	0.44	0.45	0.45	6.00%	27,169,040
Apr 7, 2026	0.44	0.45	0.42	0.43	0.43	-0.93%	16,802,240
Apr 2, 2026	0.42	0.43	0.42	0.43	0.43	0.23%	7,084,399
Apr 1, 2026	0.43	0.43	0.42	0.43	0.43	2.50%	7,016,743
Mar 31, 2026	0.42	0.43	0.42	0.42	0.42	0.24%	5,038,870
Mar 30, 2026	0.42	0.42	0.41	0.42	0.42	-0.12%	5,165,168
Mar 27, 2026	0.42	0.43	0.41	0.42	0.42	-1.30%	7,236,460
Mar 26, 2026	0.43	0.44	0.42	0.42	0.42	-1.85%	8,362,778
Mar 25, 2026	0.44	0.45	0.43	0.43	0.43	-0.12%	14,086,130