Grupo Concesionario del Oeste S.A. (BCBA:OEST)
Argentina
· Delayed Price · Currency is ARS 1,010.00
+17.50 (1.76%)
Last updated: Dec 4, 2025, 1:36 PM BRT
BCBA:OEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,020.00 | 1,050.00 | 975.00 | 977.50 | 977.50 | -1.76% | 21,796 |
| Dec 4, 2025 | 1,010.00 | 1,060.00 | 995.00 | 995.00 | 995.00 | 0.25% | 29,259 |
| Dec 3, 2025 | 1,005.00 | 1,035.00 | 960.00 | 992.50 | 992.50 | -3.17% | 19,645 |
| Dec 2, 2025 | 1,000.00 | 1,050.00 | 960.00 | 1,025.00 | 1,025.00 | 5.13% | 77,127 |
| Dec 1, 2025 | 942.50 | 977.50 | 942.50 | 975.00 | 975.00 | 0.78% | 26,823 |
| Nov 28, 2025 | 940.00 | 990.00 | 935.00 | 967.50 | 967.50 | 2.38% | 34,926 |
| Nov 27, 2025 | 950.00 | 985.00 | 925.00 | 945.00 | 945.00 | 0.53% | 17,151 |
| Nov 26, 2025 | 905.00 | 945.00 | 895.00 | 940.00 | 940.00 | 2.73% | 35,369 |
| Nov 25, 2025 | 890.00 | 930.00 | 870.00 | 915.00 | 915.00 | 0.55% | 10,101 |
| Nov 21, 2025 | 910.00 | 955.00 | 900.00 | 910.00 | 910.00 | -3.70% | 5,708 |
| Nov 20, 2025 | 950.00 | 997.50 | 920.00 | 945.00 | 945.00 | -0.53% | 73,041 |
| Nov 19, 2025 | 915.00 | 1,030.00 | 910.00 | 950.00 | 950.00 | 4.11% | 55,752 |
| Nov 18, 2025 | 952.50 | 952.50 | 890.00 | 912.50 | 912.50 | -1.35% | 11,507 |
| Nov 17, 2025 | 957.50 | 957.50 | 920.00 | 925.00 | 925.00 | -3.14% | 28,464 |
| Nov 14, 2025 | 930.00 | 975.00 | 882.50 | 955.00 | 955.00 | 6.11% | 28,751 |
| Nov 13, 2025 | 937.50 | 987.50 | 875.00 | 900.00 | 900.00 | - | 60,944 |
| Nov 12, 2025 | 852.50 | 920.00 | 850.00 | 900.00 | 900.00 | 7.78% | 149,921 |
| Nov 11, 2025 | 807.50 | 850.00 | 800.00 | 835.00 | 835.00 | 3.73% | 45,486 |
| Nov 10, 2025 | 780.00 | 882.50 | 780.00 | 805.00 | 805.00 | 3.87% | 28,061 |
| Nov 7, 2025 | 820.00 | 820.00 | 766.00 | 775.00 | 775.00 | -3.13% | 25,748 |
| Nov 6, 2025 | 812.50 | 835.00 | 790.00 | 800.00 | 800.00 | -3.90% | 10,139 |
| Nov 5, 2025 | 807.50 | 885.00 | 795.00 | 832.50 | 832.50 | 2.78% | 77,493 |
| Nov 4, 2025 | 835.00 | 835.00 | 797.00 | 810.00 | 810.00 | -2.41% | 20,129 |
| Nov 3, 2025 | 790.00 | 865.00 | 790.00 | 830.00 | 830.00 | 4.01% | 65,379 |
| Oct 31, 2025 | 750.00 | 810.00 | 750.00 | 798.00 | 798.00 | 7.55% | 147,841 |
| Oct 30, 2025 | 762.00 | 789.00 | 710.00 | 742.00 | 742.00 | -2.62% | 34,759 |
| Oct 29, 2025 | 693.00 | 770.00 | 693.00 | 762.00 | 762.00 | 7.32% | 104,060 |
| Oct 28, 2025 | 610.00 | 722.00 | 610.00 | 710.00 | 710.00 | 15.82% | 269,845 |
| Oct 27, 2025 | 524.00 | 700.00 | 524.00 | 613.00 | 613.00 | 32.11% | 115,486 |
| Oct 24, 2025 | 455.00 | 474.00 | 455.00 | 464.00 | 464.00 | - | 13,157 |
| Oct 23, 2025 | 460.00 | 485.00 | 451.00 | 464.00 | 464.00 | 1.98% | 9,704 |
| Oct 22, 2025 | 466.00 | 469.00 | 453.00 | 455.00 | 455.00 | 0.89% | 8,191 |
| Oct 21, 2025 | 467.00 | 468.00 | 450.00 | 451.00 | 451.00 | -0.88% | 19,299 |
| Oct 20, 2025 | 451.00 | 474.00 | 451.00 | 455.00 | 455.00 | -1.09% | 6,664 |
| Oct 17, 2025 | 451.00 | 463.00 | 451.00 | 460.00 | 460.00 | 1.10% | 3,152 |
| Oct 16, 2025 | 476.00 | 476.00 | 453.00 | 455.00 | 455.00 | -2.15% | 3,703 |
| Oct 15, 2025 | 469.00 | 480.00 | 455.00 | 465.00 | 465.00 | -0.21% | 10,931 |
| Oct 14, 2025 | 487.00 | 487.00 | 465.00 | 466.00 | 466.00 | -2.51% | 14,787 |
| Oct 13, 2025 | 495.00 | 495.00 | 460.00 | 478.00 | 478.00 | -0.62% | 6,746 |
| Oct 9, 2025 | 433.00 | 484.00 | 433.00 | 481.00 | 481.00 | 7.37% | 30,105 |
| Oct 8, 2025 | 455.00 | 455.00 | 443.00 | 448.00 | 448.00 | 0.45% | 5,874 |
| Oct 7, 2025 | 452.00 | 452.00 | 441.00 | 446.00 | 446.00 | -1.11% | 2,802 |
| Oct 6, 2025 | 435.00 | 459.00 | 434.00 | 451.00 | 451.00 | - | 1,340 |
| Oct 3, 2025 | 480.00 | 480.00 | 448.00 | 451.00 | 451.00 | -1.53% | 974 |
| Oct 2, 2025 | 448.00 | 460.00 | 437.00 | 458.00 | 458.00 | 2.46% | 2,711 |
| Oct 1, 2025 | 430.00 | 449.00 | 430.00 | 447.00 | 447.00 | 1.59% | 3,398 |
| Sep 30, 2025 | 445.00 | 457.00 | 438.00 | 440.00 | 440.00 | -0.23% | 8,789 |
| Sep 29, 2025 | 431.00 | 451.00 | 431.00 | 441.00 | 441.00 | -2.00% | 6,849 |
| Sep 26, 2025 | 474.00 | 474.00 | 437.00 | 450.00 | 450.00 | -0.66% | 9,332 |
| Sep 25, 2025 | 470.00 | 471.00 | 450.00 | 453.00 | 453.00 | -7.36% | 14,292 |
| Sep 24, 2025 | 491.00 | 511.00 | 486.00 | 489.00 | 489.00 | 1.45% | 58,758 |
| Sep 23, 2025 | 470.00 | 499.00 | 445.00 | 482.00 | 482.00 | 5.47% | 40,130 |
| Sep 22, 2025 | 446.00 | 479.00 | 441.00 | 457.00 | 457.00 | 6.28% | 92,636 |
| Sep 19, 2025 | 439.00 | 460.00 | 415.00 | 430.00 | 430.00 | -1.15% | 12,055 |
| Sep 18, 2025 | 491.00 | 491.00 | 430.00 | 435.00 | 435.00 | -11.22% | 17,255 |
| Sep 17, 2025 | 503.00 | 505.00 | 487.00 | 490.00 | 490.00 | -2.20% | 9,772 |
| Sep 16, 2025 | 490.00 | 508.00 | 490.00 | 501.00 | 501.00 | 2.45% | 18,644 |
| Sep 15, 2025 | 486.00 | 499.00 | 485.00 | 489.00 | 489.00 | -2.59% | 8,553 |
| Sep 12, 2025 | 511.00 | 518.00 | 490.00 | 502.00 | 502.00 | -2.33% | 10,844 |
| Sep 11, 2025 | 514.00 | 526.00 | 509.00 | 514.00 | 514.00 | -0.58% | 10,617 |
| Sep 10, 2025 | 520.00 | 527.00 | 500.00 | 517.00 | 517.00 | 1.37% | 29,718 |
| Sep 9, 2025 | 524.00 | 550.00 | 497.00 | 510.00 | 510.00 | -3.41% | 20,590 |
| Sep 8, 2025 | 593.00 | 593.00 | 524.00 | 528.00 | 528.00 | -8.33% | 21,149 |
| Sep 5, 2025 | 565.00 | 595.00 | 560.00 | 576.00 | 576.00 | 1.23% | 51,513 |
| Sep 4, 2025 | 569.00 | 581.00 | 565.00 | 569.00 | 569.00 | - | 8,290 |
| Sep 3, 2025 | 584.00 | 592.00 | 567.00 | 569.00 | 569.00 | -0.70% | 9,610 |
| Sep 2, 2025 | 597.00 | 604.00 | 569.00 | 573.00 | 573.00 | -3.86% | 10,652 |
| Sep 1, 2025 | 599.00 | 612.00 | 590.00 | 596.00 | 596.00 | -3.09% | 4,862 |
| Aug 29, 2025 | 615.00 | 625.00 | 596.00 | 615.00 | 615.00 | -1.13% | 8,443 |
| Aug 28, 2025 | 615.00 | 640.00 | 608.00 | 622.00 | 622.00 | 1.63% | 30,986 |
| Aug 27, 2025 | 656.00 | 656.00 | 610.00 | 612.00 | 612.00 | -2.08% | 4,094 |
| Aug 26, 2025 | 656.00 | 656.00 | 618.00 | 625.00 | 625.00 | -0.79% | 29,652 |
| Aug 25, 2025 | 645.00 | 653.00 | 625.00 | 630.00 | 630.00 | -3.82% | 8,112 |
| Aug 22, 2025 | 654.00 | 660.00 | 653.00 | 655.00 | 655.00 | 0.46% | 5,977 |
| Aug 21, 2025 | 660.00 | 669.00 | 652.00 | 652.00 | 652.00 | -1.06% | 767 |
| Aug 20, 2025 | 687.00 | 687.00 | 650.00 | 659.00 | 659.00 | -1.79% | 11,441 |
| Aug 19, 2025 | 675.00 | 675.00 | 671.00 | 671.00 | 671.00 | -2.04% | 1,896 |
| Aug 18, 2025 | 697.00 | 697.00 | 682.00 | 685.00 | 685.00 | -0.15% | 5,885 |
| Aug 14, 2025 | 696.00 | 706.00 | 675.00 | 686.00 | 686.00 | -2.56% | 5,903 |
| Aug 13, 2025 | 721.00 | 731.00 | 690.00 | 704.00 | 704.00 | -1.54% | 7,950 |
| Aug 12, 2025 | 699.00 | 718.00 | 698.00 | 715.00 | 715.00 | 2.29% | 9,136 |
| Aug 11, 2025 | 704.00 | 709.00 | 699.00 | 699.00 | 699.00 | -0.99% | 9,836 |
| Aug 8, 2025 | 711.00 | 721.00 | 700.00 | 706.00 | 706.00 | 0.28% | 10,709 |
| Aug 7, 2025 | 692.00 | 730.00 | 685.00 | 704.00 | 704.00 | 2.03% | 49,816 |
| Aug 6, 2025 | 683.00 | 701.00 | 681.00 | 690.00 | 690.00 | 1.77% | 17,267 |
| Aug 5, 2025 | 689.00 | 689.00 | 671.00 | 678.00 | 678.00 | - | 56,164 |
| Aug 4, 2025 | 663.00 | 688.00 | 663.00 | 678.00 | 678.00 | 0.30% | 14,879 |
| Aug 1, 2025 | 700.00 | 709.00 | 666.00 | 676.00 | 676.00 | -4.92% | 21,984 |
| Jul 31, 2025 | 715.00 | 720.00 | 700.00 | 711.00 | 711.00 | -0.56% | 7,186 |
| Jul 30, 2025 | 700.00 | 720.00 | 690.00 | 715.00 | 715.00 | 0.56% | 13,427 |
| Jul 29, 2025 | 705.00 | 715.00 | 686.00 | 711.00 | 711.00 | 2.16% | 19,795 |
| Jul 28, 2025 | 684.00 | 706.00 | 684.00 | 696.00 | 696.00 | 1.61% | 8,131 |
| Jul 25, 2025 | 672.00 | 693.00 | 652.00 | 685.00 | 685.00 | 3.47% | 20,298 |
| Jul 24, 2025 | 665.00 | 666.00 | 650.00 | 662.00 | 662.00 | - | 11,518 |
| Jul 23, 2025 | 652.00 | 683.00 | 651.00 | 662.00 | 662.00 | 0.91% | 10,685 |
| Jul 22, 2025 | 697.00 | 697.00 | 650.00 | 656.00 | 656.00 | -2.53% | 7,967 |
| Jul 21, 2025 | 670.00 | 689.00 | 662.00 | 673.00 | 673.00 | -1.90% | 6,327 |
| Jul 18, 2025 | 697.00 | 707.00 | 683.00 | 686.00 | 686.00 | -1.15% | 7,231 |
| Jul 17, 2025 | 702.00 | 705.00 | 681.00 | 694.00 | 694.00 | 0.87% | 5,128 |
| Jul 16, 2025 | 679.00 | 703.00 | 679.00 | 688.00 | 688.00 | -2.13% | 10,740 |