Obiz S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.39	2.44	2.39	2.44	-	1.67%	546
Jun 2, 2026	2.35	2.43	2.35	2.40	2.40	-1.64%	2,931
Jun 1, 2026	2.41	2.45	2.40	2.44	2.44	-	2,570
May 29, 2026	2.45	2.45	2.40	2.44	2.44	-0.41%	747
May 28, 2026	2.45	2.45	2.41	2.45	2.45	0.41%	599
May 27, 2026	2.43	2.44	2.43	2.44	2.44	-	166
May 26, 2026	2.44	2.45	2.44	2.44	2.44	-0.41%	19
May 25, 2026	2.45	2.45	2.41	2.45	2.45	-0.41%	1,696
May 22, 2026	2.41	2.46	2.41	2.46	2.46	-	199
May 21, 2026	2.45	2.46	2.41	2.46	2.46	0.41%	48
May 20, 2026	2.44	2.45	2.44	2.45	2.45	-	165
May 19, 2026	2.40	2.45	2.40	2.45	2.45	-0.41%	1,150
May 18, 2026	2.45	2.46	2.40	2.46	2.46	-	699
May 15, 2026	2.47	2.47	2.40	2.46	2.46	-0.81%	1,089
May 14, 2026	2.47	2.48	2.47	2.48	2.48	0.40%	322
May 13, 2026	2.47	2.47	2.47	2.47	2.47	-	819
May 12, 2026	2.45	2.47	2.45	2.47	2.47	0.82%	201
May 11, 2026	2.40	2.47	2.40	2.45	2.45	-0.81%	1,286
May 8, 2026	2.40	2.47	2.40	2.47	2.47	-	1,659
May 7, 2026	2.40	2.47	2.37	2.47	2.47	3.35%	1,981
May 6, 2026	2.50	2.50	2.38	2.39	2.39	-3.63%	8,958
May 5, 2026	2.49	2.49	2.40	2.48	2.48	-0.80%	6,692
May 4, 2026	2.45	2.59	2.36	2.50	2.50	4.17%	11,774
Apr 30, 2026	2.35	2.44	2.30	2.40	2.40	2.13%	6,262
Apr 29, 2026	2.45	2.45	2.35	2.35	2.35	-2.08%	1,401
Apr 28, 2026	2.36	2.40	2.35	2.40	2.40	2.13%	1,038
Apr 27, 2026	2.39	2.40	2.35	2.35	2.35	-1.67%	8,924
Apr 24, 2026	2.40	2.41	2.39	2.39	2.39	-1.24%	1,992
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