Obrascón Huarte Lain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 3, 2025	0.46	0.47	0.46	0.46	0.46	0.44%	18,508
Oct 2, 2025	0.46	0.46	0.45	0.46	0.46	0.66%	30,548
Oct 1, 2025	0.45	0.46	0.44	0.45	0.45	2.72%	118,020
Sep 30, 2025	0.44	0.44	0.43	0.44	0.44	1.85%	51,194
Sep 29, 2025	0.44	0.44	0.43	0.43	0.43	0.82%	53,436
Sep 26, 2025	0.44	0.44	0.43	0.43	0.43	-0.12%	37,966
Sep 25, 2025	0.44	0.44	0.43	0.43	0.43	-1.60%	24,977
Sep 24, 2025	0.46	0.46	0.44	0.44	0.44	-4.38%	46,766
Sep 23, 2025	0.46	0.47	0.46	0.46	0.46	-0.76%	27,352
Sep 22, 2025	0.46	0.47	0.45	0.46	0.46	0.55%	14,082
Sep 19, 2025	0.45	0.46	0.45	0.46	0.46	1.89%	42,800
Sep 18, 2025	0.45	0.46	0.44	0.45	0.45	2.28%	61,102
Sep 17, 2025	0.44	0.45	0.43	0.44	0.44	0.23%	29,526
Sep 16, 2025	0.43	0.46	0.43	0.44	0.44	2.58%	54,529
Sep 15, 2025	0.41	0.43	0.41	0.43	0.43	4.53%	26,963
Sep 12, 2025	0.40	0.41	0.39	0.41	0.41	3.42%	75,115
Sep 11, 2025	0.40	0.41	0.39	0.40	0.40	-3.19%	109,786
Sep 10, 2025	0.40	0.41	0.39	0.41	0.41	3.42%	44,362
Sep 9, 2025	0.40	0.40	0.39	0.39	0.39	-1.13%	120,338
Sep 8, 2025	0.41	0.41	0.40	0.40	0.40	0.38%	28,218
Sep 5, 2025	0.40	0.41	0.38	0.40	0.40	2.19%	78,226
Sep 4, 2025	0.39	0.39	0.39	0.39	0.39	1.97%	152,065
Sep 3, 2025	0.39	0.39	0.38	0.38	0.38	-2.68%	1,903
Sep 2, 2025	0.40	0.40	0.39	0.39	0.39	-1.13%	100,573
Sep 1, 2025	0.40	0.41	0.39	0.40	0.40	-1.86%	6,889
Aug 29, 2025	0.42	0.42	0.40	0.40	0.40	-2.42%	10,283
Aug 28, 2025	0.41	0.41	0.40	0.41	0.41	3.76%	9,189
Aug 27, 2025	0.40	0.40	0.40	0.40	0.40	-1.48%	2,876
Aug 26, 2025	0.41	0.41	0.40	0.41	0.41	-1.58%	3,840
Aug 25, 2025	0.41	0.42	0.40	0.41	0.41	-0.19%	88,072
Aug 22, 2025	0.39	0.42	0.38	0.41	0.41	6.81%	92,532
Aug 21, 2025	0.39	0.39	0.37	0.39	0.39	1.31%	17,556
Aug 20, 2025	0.39	0.39	0.38	0.38	0.38	-3.42%	33,025
Aug 19, 2025	0.40	0.41	0.39	0.39	0.39	-0.88%	6,802