Obrascón Huarte Lain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.44	0.44	0.43	0.44	-	-0.81%	2,555,263
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
Mar 24, 2026	0.43	0.44	0.42	0.43	0.43	0.58%	18,949,270
Mar 23, 2026	0.40	0.43	0.39	0.43	0.43	6.17%	35,041,690
Mar 20, 2026	0.42	0.42	0.41	0.41	0.41	-2.17%	9,537,795
Mar 19, 2026	0.41	0.42	0.41	0.41	0.41	-1.78%	9,396,659
Mar 18, 2026	0.42	0.43	0.42	0.42	0.42	1.32%	11,023,710
Mar 17, 2026	0.40	0.42	0.40	0.42	0.42	3.09%	11,676,230
Mar 16, 2026	0.42	0.42	0.40	0.40	0.40	-1.82%	16,437,990
Mar 13, 2026	0.40	0.42	0.39	0.41	0.41	4.44%	26,593,250
Mar 12, 2026	0.42	0.42	0.39	0.39	0.39	-7.94%	21,954,130
Mar 11, 2026	0.44	0.45	0.42	0.43	0.43	-1.95%	15,228,430
Mar 10, 2026	0.43	0.44	0.42	0.44	0.44	3.19%	20,212,700
Mar 9, 2026	0.39	0.42	0.38	0.42	0.42	6.68%	17,443,770
Mar 6, 2026	0.41	0.41	0.39	0.40	0.40	-1.73%	14,025,540
Mar 5, 2026	0.40	0.42	0.39	0.40	0.40	0.88%	12,623,470