Obiz S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	2.95	3.03	2.89	2.94	2.94	1.03%	7,925
Dec 22, 2025	2.90	2.91	2.63	2.91	2.91	17.34%	19,210
Dec 19, 2025	2.42	2.48	2.42	2.48	2.48	2.48%	1,508
Dec 18, 2025	2.44	2.46	2.40	2.42	2.42	-0.82%	4,631
Dec 17, 2025	2.48	2.48	2.40	2.44	2.44	-1.21%	2,629
Dec 16, 2025	2.43	2.55	2.40	2.47	2.47	2.92%	15,603
Dec 15, 2025	2.40	2.43	2.40	2.40	2.40	-	7,559
Dec 12, 2025	2.40	2.44	2.40	2.40	2.40	-0.41%	7,436
Dec 11, 2025	2.40	2.42	2.39	2.41	2.41	0.42%	4,339
Dec 10, 2025	2.40	2.41	2.40	2.40	2.40	-	4,356
Dec 9, 2025	2.40	2.46	2.40	2.40	2.40	-0.83%	11,511
Dec 8, 2025	2.44	2.49	2.42	2.42	2.42	-0.82%	7,811
Dec 5, 2025	2.46	2.46	2.41	2.44	2.44	-0.81%	3,199
Dec 4, 2025	2.41	2.46	2.40	2.46	2.46	2.50%	5,437
Dec 3, 2025	2.39	2.41	2.39	2.40	2.40	0.84%	4,893
Dec 2, 2025	2.40	2.41	2.38	2.38	2.38	-0.83%	12,599
Dec 1, 2025	2.48	2.50	2.40	2.40	2.40	-1.23%	6,540
Nov 28, 2025	2.40	2.45	2.40	2.43	2.43	0.83%	11,890
Nov 27, 2025	2.43	2.45	2.41	2.41	2.41	-0.82%	5,054
Nov 26, 2025	2.40	2.64	2.38	2.43	2.43	2.53%	10,434