Obrascón Huarte Lain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.48	0.48	0.47	0.47	0.47	-0.63%	5,987,495
Jun 17, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	6,045,039
Jun 16, 2026	0.47	0.48	0.46	0.47	0.47	-0.51%	6,014,667
Jun 15, 2026	0.48	0.48	0.47	0.47	0.47	1.24%	10,793,710
Jun 12, 2026	0.46	0.47	0.46	0.47	0.47	4.37%	8,299,896
Jun 11, 2026	0.44	0.45	0.44	0.45	0.45	2.85%	8,019,035
Jun 10, 2026	0.44	0.44	0.43	0.44	0.44	-0.95%	11,235,319
Jun 9, 2026	0.46	0.46	0.44	0.44	0.44	-3.08%	8,535,418
Jun 8, 2026	0.47	0.47	0.45	0.45	0.45	-3.81%	11,535,866
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