Obiz S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.42	2.61	2.40	2.40	2.40	-0.83%	11,608
Mar 5, 2026	2.38	2.46	2.38	2.42	2.42	2.54%	5,614
Mar 4, 2026	2.52	2.55	2.36	2.36	2.36	-6.35%	9,381
Mar 3, 2026	2.40	2.64	2.35	2.52	2.52	7.23%	7,086
Mar 2, 2026	2.33	2.44	2.33	2.35	2.35	-	8,496
Feb 27, 2026	2.33	2.38	2.33	2.35	2.35	0.43%	883
Feb 26, 2026	2.44	2.44	2.34	2.34	2.34	-4.10%	1,986
Feb 25, 2026	2.35	2.47	2.31	2.44	2.44	3.83%	10,885
Feb 24, 2026	2.27	2.35	2.27	2.35	2.35	3.52%	2,133
Feb 23, 2026	2.30	2.31	2.27	2.27	2.27	-1.30%	9,530
Feb 20, 2026	2.30	2.32	2.27	2.30	2.30	-	6,351
Feb 19, 2026	2.33	2.36	2.30	2.30	2.30	-1.29%	10,362
Feb 18, 2026	2.30	2.36	2.30	2.33	2.33	1.30%	4,396
Feb 17, 2026	2.29	2.36	2.29	2.30	2.30	0.44%	5,776
Feb 16, 2026	2.30	2.34	2.27	2.29	2.29	-0.43%	13,853
Feb 13, 2026	2.27	2.30	2.25	2.30	2.30	1.32%	4,606
Feb 12, 2026	2.30	2.31	2.25	2.27	2.27	-1.30%	6,180
Feb 11, 2026	2.33	2.37	2.30	2.30	2.30	-1.29%	11,973
Feb 10, 2026	2.38	2.38	2.33	2.33	2.33	-1.69%	14,561
Feb 9, 2026	2.39	2.43	2.37	2.37	2.37	-0.84%	32,924
Feb 6, 2026	2.40	2.41	2.39	2.39	2.39	-0.42%	19,100
Feb 5, 2026	2.38	2.51	2.38	2.40	2.40	0.84%	15,672
Feb 4, 2026	2.52	2.54	2.30	2.38	2.38	-10.53%	39,611
Feb 3, 2026	2.61	2.76	2.61	2.66	2.66	1.92%	3,153
Feb 2, 2026	2.70	2.70	2.61	2.61	2.61	-2.97%	1,131
Jan 30, 2026	2.75	2.75	2.65	2.69	2.69	-2.18%	1,972
Jan 29, 2026	2.75	2.77	2.74	2.75	2.75	-	1,063
Jan 28, 2026	2.79	2.79	2.75	2.75	2.75	-1.08%	1,852
Jan 27, 2026	2.77	2.78	2.77	2.78	2.78	-1.77%	800
Jan 26, 2026	2.83	2.83	2.78	2.83	2.83	1.07%	818
Jan 23, 2026	2.76	2.82	2.76	2.80	2.80	1.82%	557
Jan 22, 2026	2.85	2.86	2.74	2.75	2.75	-3.51%	8,143
Jan 21, 2026	2.94	2.95	2.85	2.85	2.85	-3.39%	11,330
Jan 20, 2026	2.93	2.98	2.87	2.95	2.95	0.68%	10,462
Jan 19, 2026	2.90	2.94	2.85	2.93	2.93	-	8,422
Jan 16, 2026	2.90	2.97	2.83	2.93	2.93	3.53%	13,021
Jan 15, 2026	2.81	2.90	2.80	2.83	2.83	0.71%	12,280
Jan 14, 2026	2.79	2.88	2.78	2.81	2.81	0.72%	27,453
Jan 13, 2026	2.79	2.83	2.76	2.79	2.79	-	15,517
Jan 12, 2026	2.79	2.83	2.79	2.79	2.79	-	3,154
Jan 9, 2026	2.84	2.84	2.79	2.79	2.79	-1.76%	5,398
Jan 8, 2026	2.90	2.91	2.81	2.84	2.84	-2.07%	6,981
Jan 7, 2026	2.93	2.94	2.90	2.90	2.90	-1.02%	3,050
Jan 6, 2026	2.93	2.93	2.91	2.93	2.93	-	1,860
Jan 5, 2026	3.04	3.04	2.91	2.93	2.93	-3.62%	8,452
Jan 2, 2026	3.05	3.05	3.02	3.04	3.04	-0.33%	654
Dec 31, 2025	3.05	3.05	3.02	3.05	3.05	-0.33%	1,460
Dec 30, 2025	3.03	3.07	3.00	3.06	3.06	1.66%	3,093
Dec 29, 2025	3.02	3.03	3.01	3.01	3.01	-	653
Dec 24, 2025	3.00	3.10	2.93	3.01	3.01	2.38%	6,382