Obrascón Huarte Lain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2025	0.40	0.41	0.40	0.40	0.40	0.76%	39,793
Aug 15, 2025	0.39	0.41	0.39	0.40	0.40	1.54%	54,801
Aug 14, 2025	0.41	0.41	0.39	0.39	0.39	-3.23%	129,211
Aug 13, 2025	0.41	0.42	0.40	0.40	0.40	-2.78%	414,846
Aug 12, 2025	0.40	0.44	0.40	0.41	0.41	0.85%	44,604
Aug 11, 2025	0.40	0.41	0.38	0.41	0.41	4.59%	63,817
Aug 8, 2025	0.39	0.39	0.38	0.39	0.39	0.90%	57,514
Aug 7, 2025	0.38	0.39	0.37	0.39	0.39	2.64%	13,457
Aug 6, 2025	0.38	0.39	0.38	0.38	0.38	-	101,956
Aug 5, 2025	0.37	0.38	0.36	0.38	0.38	2.30%	35,493
Aug 4, 2025	0.35	0.37	0.34	0.37	0.37	9.96%	69,012
Aug 1, 2025	0.33	0.34	0.33	0.34	0.34	1.66%	52,968
Jul 31, 2025	0.34	0.34	0.33	0.33	0.33	-2.93%	8,031
Jul 30, 2025	0.33	0.34	0.33	0.34	0.34	2.87%	37,514
Jul 29, 2025	0.33	0.33	0.32	0.33	0.33	2.95%	54,638
Jul 28, 2025	0.33	0.33	0.32	0.32	0.32	-0.16%	82,040
Jul 25, 2025	0.32	0.32	0.31	0.32	0.32	1.10%	3,163
Jul 24, 2025	0.32	0.32	0.32	0.32	0.32	0.63%	31,689
Jul 23, 2025	0.32	0.32	0.32	0.32	0.32	-	3,440
Jul 22, 2025	0.32	0.32	0.31	0.32	0.32	-	7,698
Jul 21, 2025	0.32	0.33	0.31	0.32	0.32	1.77%	3,045
Jul 18, 2025	0.32	0.33	0.31	0.31	0.31	-2.66%	56,407
Jul 17, 2025	0.31	0.32	0.31	0.32	0.32	3.39%	16,404
Jul 16, 2025	0.31	0.31	0.30	0.31	0.31	-1.28%	3,926
Jul 15, 2025	0.32	0.31	0.31	0.31	0.31	-0.95%	8,642
Jul 14, 2025	0.32	0.32	0.32	0.32	0.32	-1.09%	20,347
Jul 11, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	950
Jul 10, 2025	0.32	0.33	0.32	0.32	0.32	-0.78%	6,742