Obiz S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.63	2.63	2.63	2.63	2.63	0.38%	-
Jan 29, 2026	2.62	2.62	2.62	2.62	2.62	-1.13%	-
Jan 28, 2026	2.65	2.65	2.65	2.65	2.65	-1.49%	-
Jan 27, 2026	2.69	2.69	2.69	2.69	2.69	1.89%	-
Jan 26, 2026	2.64	2.64	2.64	2.64	2.64	1.54%	-
Jan 23, 2026	2.60	2.60	2.60	2.60	2.60	-5.80%	-
Jan 22, 2026	2.76	2.76	2.76	2.76	2.76	-1.78%	-
Jan 21, 2026	2.81	2.81	2.81	2.81	2.81	2.55%	-
Jan 20, 2026	2.74	2.74	2.74	2.74	2.74	1.48%	-
Jan 19, 2026	2.70	2.70	2.70	2.70	2.70	-0.37%	-
Jan 16, 2026	2.71	2.71	2.71	2.71	2.71	-0.37%	-
Jan 15, 2026	2.72	2.72	2.72	2.72	2.72	1.87%	-
Jan 14, 2026	2.67	2.67	2.67	2.67	2.67	-0.74%	-
Jan 13, 2026	2.69	2.69	2.69	2.69	2.69	1.13%	-
Jan 12, 2026	2.66	2.66	2.66	2.66	2.66	-2.21%	-
Jan 9, 2026	2.72	2.72	2.72	2.72	2.72	-1.81%	-
Jan 8, 2026	2.77	2.77	2.77	2.77	2.77	-0.36%	-
Jan 7, 2026	2.78	2.78	2.78	2.78	2.78	-1.07%	-
Jan 6, 2026	2.81	2.81	2.81	2.81	2.81	-3.44%	-
Jan 5, 2026	2.91	2.91	2.91	2.91	2.91	0.34%	-
Jan 2, 2026	2.90	2.90	2.90	2.90	2.90	0.69%	-
Dec 30, 2025	2.88	2.88	2.88	2.88	2.88	-7.10%	-
Dec 29, 2025	2.89	3.10	2.89	3.10	3.10	12.73%	2
Dec 23, 2025	2.75	2.75	2.75	2.75	2.75	18.53%	-
Dec 22, 2025	2.32	2.32	2.32	2.32	2.32	0.87%	-
Dec 19, 2025	2.30	2.30	2.30	2.30	2.30	-0.43%	-
Dec 18, 2025	2.31	2.31	2.31	2.31	2.31	-1.28%	-
Dec 17, 2025	2.34	2.34	2.34	2.34	2.34	-	-
Dec 16, 2025	2.34	2.34	2.34	2.34	2.34	-	-
Dec 15, 2025	2.34	2.34	2.34	2.34	2.34	2.63%	-
Dec 12, 2025	2.28	2.28	2.28	2.28	2.28	-2.56%	-
Dec 11, 2025	2.34	2.34	2.34	2.34	2.34	-	-
Dec 10, 2025	2.34	2.34	2.34	2.34	2.34	-0.43%	-
Dec 9, 2025	2.35	2.35	2.35	2.35	2.35	-0.42%	-
Dec 8, 2025	2.36	2.36	2.36	2.36	2.36	0.85%	-
Dec 5, 2025	2.34	2.34	2.34	2.34	2.34	-	-
Dec 4, 2025	2.34	2.34	2.34	2.34	2.34	0.86%	-
Dec 3, 2025	2.32	2.32	2.32	2.32	2.32	-0.43%	-
Dec 2, 2025	2.33	2.33	2.33	2.33	2.33	-1.27%	-
Dec 1, 2025	2.36	2.36	2.36	2.36	2.36	0.85%	-
Nov 28, 2025	2.34	2.34	2.34	2.34	2.34	3.08%	-
Nov 27, 2025	2.27	2.27	2.27	2.27	2.27	-1.73%	-
Nov 26, 2025	2.31	2.31	2.31	2.31	2.31	-2.12%	-
Nov 25, 2025	2.36	2.36	2.36	2.36	2.36	1.72%	-
Nov 24, 2025	2.32	2.32	2.32	2.32	2.32	-3.73%	-
Nov 21, 2025	2.41	2.41	2.41	2.41	2.41	2.99%	-
Nov 20, 2025	2.34	2.34	2.34	2.34	2.34	-	-
Nov 19, 2025	2.34	2.34	2.34	2.34	2.34	-	-
Nov 18, 2025	2.34	2.34	2.34	2.34	2.34	-0.85%	-
Nov 17, 2025	2.36	2.36	2.36	2.36	2.36	-1.26%	-