Obiz S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	2.71	2.71	2.71	2.71	2.71	1.50%	271
Nov 10, 2026	2.67	2.80	2.67	2.67	2.67	0.38%	3,111
Nov 9, 2026	2.69	2.70	2.66	2.66	2.66	-1.48%	55
Nov 6, 2026	2.70	2.70	2.70	2.70	2.70	3.45%	863
Nov 5, 2026	2.65	2.75	2.61	2.61	2.61	0.38%	5,885
Nov 4, 2026	2.56	2.60	2.56	2.60	2.60	4.00%	52
Nov 3, 2026	2.55	2.64	2.50	2.50	2.50	-3.85%	3,467
Nov 2, 2026	2.64	2.64	2.55	2.60	2.60	-1.52%	1,259
Oct 30, 2026	2.65	2.65	2.64	2.64	2.64	3.13%	1,321
Oct 29, 2026	2.59	2.59	2.55	2.56	2.56	-0.78%	987
Oct 28, 2026	2.58	2.58	2.58	2.58	2.58	-	46
Oct 27, 2026	2.59	2.59	2.58	2.58	2.58	0.78%	196
Oct 26, 2026	2.56	2.56	2.56	2.56	2.56	-	524
Oct 23, 2026	2.57	2.64	2.56	2.56	2.56	-	44
Oct 22, 2026	2.55	2.56	2.55	2.56	2.56	0.39%	650
Oct 21, 2026	2.59	2.59	2.55	2.55	2.55	-1.54%	21
Oct 20, 2026	2.58	2.64	2.58	2.59	2.59	0.39%	1,490
Oct 19, 2026	2.58	2.58	2.58	2.58	2.58	-0.39%	63
Oct 16, 2026	2.58	2.64	2.58	2.59	2.59	-	398
Oct 15, 2026	2.56	2.65	2.56	2.59	2.59	1.17%	541
Oct 14, 2026	2.64	2.64	2.56	2.56	2.56	-1.54%	307
Oct 13, 2026	2.65	2.67	2.60	2.60	2.60	-3.70%	1,188
Oct 12, 2026	2.70	2.70	2.65	2.70	2.70	-	2,141
Oct 9, 2026	2.75	2.81	2.70	2.70	2.70	-1.82%	2,575
Oct 8, 2026	2.82	2.82	2.75	2.75	2.75	-0.36%	151
Oct 7, 2026	2.71	2.82	2.71	2.76	2.76	2.22%	1,789
Oct 6, 2026	2.71	2.71	2.70	2.70	2.70	-	768
Oct 5, 2026	2.70	2.80	2.70	2.70	2.70	-0.37%	3,370
Oct 2, 2026	2.71	2.75	2.70	2.71	2.71	0.37%	952
Oct 1, 2026	2.61	2.75	2.60	2.70	2.70	3.85%	4,014
Sep 30, 2026	2.56	2.60	2.56	2.60	2.60	1.56%	467
Sep 29, 2026	2.56	2.66	2.56	2.56	2.56	0.39%	1,735
Sep 28, 2026	2.56	2.56	2.55	2.55	2.55	-	569
Sep 25, 2026	2.65	2.65	2.55	2.55	2.55	-0.39%	308
Sep 24, 2026	2.56	2.56	2.56	2.56	2.56	0.39%	1
Sep 23, 2026	2.64	2.64	2.55	2.55	2.55	-3.41%	623
Sep 22, 2026	2.55	2.64	2.55	2.64	2.64	3.53%	951
Sep 21, 2026	2.64	2.64	2.55	2.55	2.55	-5.20%	475
Sep 18, 2026	2.60	2.70	2.55	2.69	2.69	-	2,514
Sep 17, 2026	2.69	2.69	2.69	2.69	2.69	-0.37%	1
Sep 16, 2026	2.69	2.70	2.69	2.70	2.70	-	2
Sep 15, 2026	2.65	2.70	2.65	2.70	2.70	-	31
Sep 14, 2026	2.69	2.70	2.65	2.70	2.70	0.37%	94
Sep 11, 2026	2.69	2.69	2.69	2.69	2.69	-2.18%	1
Sep 10, 2026	2.75	2.75	2.65	2.75	2.75	-1.43%	117
Sep 9, 2026	2.79	2.79	2.79	2.79	2.79	6.49%	38
Sep 8, 2026	2.75	2.75	2.62	2.62	2.62	-2.60%	4,219
Sep 7, 2026	2.60	2.70	2.60	2.69	2.69	1.51%	232
Sep 4, 2026	2.60	2.65	2.60	2.65	2.65	1.92%	884
Sep 3, 2026	2.60	2.69	2.60	2.60	2.60	-0.76%	1,963