Obrascón Huarte Lain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.33	0.34	0.33	0.34	0.34	3.09%	7,035,645
Oct 23, 2026	0.33	0.33	0.33	0.33	0.33	0.73%	4,816,717
Oct 22, 2026	0.34	0.34	0.33	0.33	0.33	-3.65%	5,426,905
Oct 21, 2026	0.34	0.34	0.34	0.34	0.34	-0.64%	3,948,871
Oct 20, 2026	0.33	0.35	0.33	0.34	0.34	2.46%	6,236,725
Oct 19, 2026	0.33	0.33	0.33	0.33	0.33	0.06%	4,823,594
Oct 16, 2026	0.34	0.34	0.33	0.33	0.33	-	7,334,976
Oct 15, 2026	0.35	0.35	0.32	0.33	0.33	-4.19%	18,202,175
Oct 14, 2026	0.35	0.36	0.35	0.35	0.35	-0.34%	4,503,229
Oct 13, 2026	0.35	0.36	0.35	0.35	0.35	-0.29%	4,758,548
Oct 12, 2026	0.35	0.35	0.35	0.35	0.35	0.34%	3,329,896
Oct 9, 2026	0.36	0.36	0.35	0.35	0.35	-2.84%	5,085,468
Oct 8, 2026	0.35	0.36	0.35	0.36	0.36	0.90%	4,895,986
Oct 7, 2026	0.36	0.37	0.36	0.36	0.36	-1.93%	5,266,447
Oct 6, 2026	0.36	0.37	0.36	0.36	0.36	0.94%	5,181,048
Oct 5, 2026	0.35	0.37	0.35	0.36	0.36	2.21%	6,222,033
Oct 2, 2026	0.35	0.36	0.35	0.35	0.35	0.06%	5,204,105
Oct 1, 2026	0.35	0.35	0.35	0.35	0.35	-0.79%	6,917,757
Sep 30, 2026	0.36	0.37	0.35	0.35	0.35	-1.83%	5,718,678
Sep 29, 2026	0.36	0.36	0.36	0.36	0.36	1.69%	5,972,234
Sep 28, 2026	0.37	0.37	0.36	0.36	0.36	-3.32%	6,466,743
Sep 25, 2026	0.37	0.37	0.36	0.37	0.37	1.21%	6,545,853
Sep 24, 2026	0.36	0.37	0.36	0.36	0.36	-0.55%	5,887,647
Sep 23, 2026	0.36	0.37	0.36	0.37	0.37	2.01%	6,465,621
Sep 22, 2026	0.36	0.36	0.36	0.36	0.36	0.11%	5,673,629
Sep 21, 2026	0.36	0.36	0.35	0.36	0.36	1.76%	7,495,838
Sep 18, 2026	0.37	0.37	0.35	0.35	0.35	-3.99%	42,171,791
Sep 17, 2026	0.36	0.37	0.36	0.37	0.37	0.83%	5,236,660
Sep 16, 2026	0.36	0.37	0.36	0.36	0.36	2.95%	5,877,038
Sep 15, 2026	0.35	0.36	0.35	0.35	0.35	1.38%	8,204,503
Sep 14, 2026	0.36	0.36	0.35	0.35	0.35	-3.34%	10,634,489
Sep 11, 2026	0.36	0.36	0.36	0.36	0.36	-1.42%	7,626,559
Sep 10, 2026	0.37	0.37	0.36	0.37	0.37	-0.33%	4,812,557
Sep 9, 2026	0.37	0.37	0.37	0.37	0.37	-1.13%	5,066,880
Sep 8, 2026	0.37	0.37	0.37	0.37	0.37	0.65%	5,571,016
Sep 7, 2026	0.38	0.38	0.36	0.37	0.37	-1.34%	14,419,130
Sep 4, 2026	0.38	0.38	0.37	0.37	0.37	-2.10%	9,113,164
Sep 3, 2026	0.38	0.39	0.38	0.38	0.38	0.11%	5,130,607
Sep 2, 2026	0.39	0.39	0.38	0.38	0.38	-0.89%	8,285,132
Sep 1, 2026	0.38	0.39	0.38	0.38	0.38	-2.59%	12,916,610
Aug 31, 2026	0.40	0.40	0.39	0.39	0.39	-3.33%	11,344,750
Aug 28, 2026	0.41	0.41	0.41	0.41	0.41	0.59%	5,874,378
Aug 27, 2026	0.41	0.41	0.40	0.41	0.41	0.10%	3,054,993
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