Obiz S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.40	2.40	2.40	2.40	-	-0.83%	1,596
Apr 23, 2026	2.45	2.45	2.37	2.42	2.42	0.83%	2,746
Apr 22, 2026	2.45	2.54	2.40	2.40	2.40	-2.04%	3,566
Apr 21, 2026	2.54	2.59	2.45	2.45	2.45	-3.54%	2,283
Apr 20, 2026	2.55	2.64	2.50	2.54	2.54	-0.39%	4,145
Apr 17, 2026	2.64	2.64	2.55	2.55	2.55	-	1,311
Apr 16, 2026	2.58	2.60	2.55	2.55	2.55	-1.16%	4,285
Apr 15, 2026	2.65	2.65	2.58	2.58	2.58	-3.73%	669
Apr 14, 2026	2.65	2.73	2.58	2.68	2.68	0.75%	16,098
Apr 13, 2026	2.69	2.73	2.66	2.66	2.66	-1.12%	3,121
Apr 10, 2026	2.66	2.74	2.65	2.69	2.69	1.51%	266
Apr 9, 2026	2.70	2.80	2.65	2.65	2.65	-0.38%	4,777
Apr 8, 2026	2.75	2.80	2.66	2.66	2.66	-6.34%	1,645
Apr 7, 2026	2.44	2.84	2.44	2.84	2.84	11.81%	1,894
Apr 2, 2026	2.57	2.60	2.54	2.54	2.54	-1.17%	1,323
Apr 1, 2026	2.46	2.57	2.44	2.57	2.57	4.47%	1,610
Mar 31, 2026	2.44	2.54	2.44	2.46	2.46	1.23%	1,984
Mar 30, 2026	2.43	2.45	2.41	2.43	2.43	-	1,008
Mar 27, 2026	2.44	2.57	2.43	2.43	2.43	-	3,878
Mar 26, 2026	2.44	2.50	2.43	2.43	2.43	-0.41%	980
Mar 25, 2026	2.48	2.50	2.43	2.44	2.44	-1.61%	5,698
Mar 24, 2026	2.36	2.49	2.35	2.48	2.48	5.53%	1,538
Mar 23, 2026	2.35	2.36	2.35	2.35	2.35	-	301
Mar 20, 2026	2.34	2.43	2.34	2.35	2.35	0.43%	1,503
Mar 19, 2026	2.34	2.38	2.32	2.34	2.34	-	990
Mar 18, 2026	2.30	2.43	2.30	2.34	2.34	1.74%	2,534
Mar 17, 2026	2.31	2.38	2.27	2.30	2.30	-	2,807
Mar 16, 2026	2.31	2.42	2.30	2.30	2.30	-0.43%	6,235
Mar 13, 2026	2.33	2.33	2.29	2.31	2.31	-0.86%	2,895
Mar 12, 2026	2.36	2.37	2.33	2.33	2.33	-1.27%	2,911
Mar 11, 2026	2.38	2.55	2.36	2.36	2.36	-	5,791
Mar 10, 2026	2.35	2.55	2.35	2.36	2.36	0.43%	3,392
Mar 9, 2026	2.40	2.40	2.35	2.35	2.35	-2.08%	3,817
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