Obrascón Huarte Lain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	0.36	0.37	0.36	0.36	0.36	0.92%	3,556
Dec 11, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	38,989
Dec 10, 2025	0.38	0.38	0.36	0.37	0.37	-1.48%	1,775
Dec 9, 2025	0.37	0.37	0.37	0.37	0.37	0.82%	4,901
Dec 8, 2025	0.38	0.37	0.36	0.37	0.37	-1.08%	57,056
Dec 5, 2025	0.39	0.39	0.37	0.37	0.37	1.23%	129,572
Dec 4, 2025	0.36	0.38	0.36	0.37	0.37	1.38%	24,598
Dec 3, 2025	0.38	0.38	0.35	0.36	0.36	-2.82%	89,819
Dec 2, 2025	0.35	0.38	0.35	0.37	0.37	5.08%	91,498
Dec 1, 2025	0.38	0.38	0.35	0.35	0.35	-8.16%	349,594
Nov 28, 2025	0.42	0.41	0.38	0.39	0.39	-10.34%	141,627
Nov 27, 2025	0.43	0.43	0.42	0.43	0.43	3.73%	1,213
Nov 26, 2025	0.42	0.43	0.41	0.42	0.42	-0.84%	67,132
Nov 25, 2025	0.42	0.43	0.41	0.42	0.42	-0.83%	9,390
Nov 24, 2025	0.40	0.42	0.40	0.42	0.42	2.30%	19,299
Nov 21, 2025	0.41	0.41	0.40	0.41	0.41	-0.48%	31,605
Nov 20, 2025	0.41	0.42	0.41	0.41	0.41	2.73%	24,334
Nov 19, 2025	0.41	0.41	0.40	0.40	0.40	-0.25%	55,004
Nov 18, 2025	0.41	0.41	0.40	0.40	0.40	-4.26%	3,474
Nov 17, 2025	0.43	0.42	0.42	0.42	0.42	1.56%	1,834
Nov 14, 2025	0.42	0.42	0.41	0.42	0.42	-2.46%	32,032
Nov 13, 2025	0.43	0.44	0.42	0.43	0.43	-	301,871
Nov 12, 2025	0.43	0.43	0.43	0.43	0.43	0.24%	1,365
Nov 11, 2025	0.43	0.43	0.42	0.43	0.43	2.04%	424,666
Nov 10, 2025	0.41	0.42	0.40	0.42	0.42	2.08%	64,883
Nov 7, 2025	0.41	0.42	0.40	0.41	0.41	-0.61%	291,899
Nov 6, 2025	0.43	0.42	0.41	0.41	0.41	-2.84%	47,845
Nov 5, 2025	0.44	0.44	0.41	0.42	0.42	-3.09%	55,423
Nov 4, 2025	0.45	0.46	0.43	0.44	0.44	-4.28%	77,512
Nov 3, 2025	0.46	0.46	0.46	0.46	0.46	0.33%	2,931
Oct 31, 2025	0.45	0.47	0.45	0.45	0.45	-0.76%	27,683
Oct 30, 2025	0.45	0.46	0.45	0.46	0.46	0.44%	110,742
Oct 29, 2025	0.46	0.46	0.45	0.46	0.46	-1.19%	53,370
Oct 28, 2025	0.46	0.47	0.45	0.46	0.46	0.98%	15,421
Oct 27, 2025	0.44	0.46	0.44	0.46	0.46	3.86%	309,487
Oct 24, 2025	0.44	0.45	0.44	0.44	0.44	-0.45%	5,270
Oct 23, 2025	0.44	0.45	0.43	0.44	0.44	0.11%	10,809
Oct 22, 2025	0.47	0.47	0.43	0.44	0.44	-5.86%	26,413
Oct 21, 2025	0.48	0.48	0.47	0.47	0.47	-1.47%	618
Oct 20, 2025	0.48	0.48	0.47	0.48	0.48	0.42%	35,374
Oct 17, 2025	0.48	0.48	0.47	0.47	0.47	-0.32%	216,139
Oct 16, 2025	0.47	0.48	0.46	0.48	0.48	1.39%	93,814
Oct 15, 2025	0.48	0.49	0.47	0.47	0.47	-1.99%	28,772
Oct 14, 2025	0.48	0.48	0.46	0.48	0.48	1.38%	24,731
Oct 13, 2025	0.48	0.49	0.47	0.47	0.47	0.21%	42,841
Oct 10, 2025	0.48	0.49	0.47	0.47	0.47	-2.38%	369,874
Oct 9, 2025	0.47	0.49	0.47	0.48	0.48	2.99%	196,495
Oct 8, 2025	0.46	0.47	0.46	0.47	0.47	0.97%	705,869
Oct 7, 2025	0.47	0.47	0.46	0.46	0.46	0.22%	234,390
Oct 6, 2025	0.46	0.46	0.45	0.46	0.46	1.20%	490,085