Obiz S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.74	2.75	2.74	2.75	2.75	0.36%	1,334
Jul 30, 2026	2.74	2.74	2.65	2.74	2.74	-0.36%	1,536
Jul 29, 2026	2.78	2.78	2.65	2.75	2.75	-1.43%	2,211
Jul 28, 2026	2.84	2.84	2.75	2.79	2.79	-1.76%	1,732
Jul 27, 2026	2.80	2.93	2.75	2.84	2.84	3.27%	8,431
Jul 24, 2026	2.79	2.79	2.71	2.75	2.75	-2.83%	730
Jul 23, 2026	2.84	2.84	2.75	2.83	2.83	-	2,228
Jul 22, 2026	2.81	2.84	2.75	2.83	2.83	0.71%	735
Jul 21, 2026	2.75	2.82	2.75	2.81	2.81	-	634
Jul 20, 2026	2.84	2.89	2.81	2.81	2.81	-0.35%	2,643
Jul 17, 2026	2.82	2.84	2.81	2.82	2.82	0.36%	880
Jul 16, 2026	2.84	2.84	2.81	2.81	2.81	-1.06%	129
Jul 15, 2026	2.81	2.84	2.81	2.84	2.84	-	674
Jul 14, 2026	2.83	2.84	2.80	2.84	2.84	-	138
Jul 13, 2026	2.84	2.84	2.84	2.84	2.84	1.07%	401
Jul 10, 2026	2.81	2.83	2.81	2.81	2.81	-	1,025
Jul 9, 2026	2.76	2.84	2.75	2.81	2.81	-1.40%	1,114
Jul 8, 2026	2.90	2.94	2.76	2.85	2.85	-1.72%	6,540
Jul 7, 2026	2.90	2.94	2.90	2.90	2.90	-1.36%	1,264
Jul 6, 2026	2.94	2.96	2.90	2.94	2.94	1.03%	3,922
Jul 3, 2026	2.70	2.95	2.70	2.91	2.91	11.07%	17,211
Jul 2, 2026	2.64	2.64	2.60	2.62	2.62	1.16%	279
Jul 1, 2026	2.59	2.65	2.59	2.59	2.59	-	5,207
Jun 30, 2026	2.60	2.60	2.50	2.59	2.59	1.57%	5,388
Jun 29, 2026	2.53	2.55	2.53	2.55	2.55	-	974
Jun 26, 2026	2.44	2.55	2.44	2.55	2.55	4.51%	2,342
Jun 25, 2026	2.45	2.45	2.44	2.44	2.44	-	439
Jun 24, 2026	2.44	2.45	2.36	2.44	2.44	-	2,205
Jun 23, 2026	2.41	2.45	2.36	2.44	2.44	1.24%	388
Jun 22, 2026	2.44	2.45	2.40	2.41	2.41	-1.63%	513
Jun 19, 2026	2.42	2.45	2.42	2.45	2.45	1.66%	411
Jun 18, 2026	2.41	2.45	2.41	2.41	2.41	-3.60%	390
Jun 17, 2026	2.50	2.50	2.41	2.50	2.50	4.17%	1,083
Jun 16, 2026	2.40	2.50	2.40	2.40	2.40	-5.88%	884
Jun 15, 2026	2.45	2.60	2.37	2.55	2.55	6.25%	11,519
Jun 12, 2026	2.38	2.40	2.38	2.40	2.40	3.90%	1,259
Jun 11, 2026	2.32	2.32	2.31	2.31	2.31	0.43%	27
Jun 10, 2026	2.37	2.38	2.30	2.30	2.30	-3.36%	665
Jun 9, 2026	2.39	2.39	2.38	2.38	2.38	3.03%	868
Jun 8, 2026	2.30	2.39	2.30	2.31	2.31	0.43%	2,399
Jun 5, 2026	2.44	2.44	2.30	2.30	2.30	-2.54%	2,307
Jun 4, 2026	2.44	2.44	2.36	2.36	2.36	-3.28%	121
Jun 3, 2026	2.39	2.44	2.37	2.44	2.44	1.67%	970
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