NYSE : LOMA
Loma Negra Compañía Industrial Argentina Sociedad Anónima — Price history
Materials · Building Materials · Argentina
Last price 9.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA) closed at 8.865 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.23 | 9.28 | 8.79 | 8.865 | 423,027 | -3.64% |
| 2026-10-30 | 9.26 | 9.26 | 9.01 | 9.2 | 531,244 | -0.65% |
| 2026-10-29 | 9.11 | 9.3 | 9.05 | 9.26 | 573,258 | +1.54% |
| 2026-10-28 | 9.32 | 9.32 | 9.04 | 9.12 | 538,518 | -1.83% |
| 2026-10-27 | 9.5 | 9.55 | 9.285 | 9.29 | 378,924 | -1.48% |
| 2026-10-26 | 9.56 | 9.56 | 9.082 | 9.43 | 486,629 | -3.58% |
| 2026-10-23 | 9.4 | 9.84 | 9.34 | 9.78 | 285,138 | +3.60% |
| 2026-10-22 | 9.61 | 9.79 | 9.3 | 9.44 | 283,321 | -2.07% |
| 2026-10-21 | 9.68 | 9.72 | 9.571 | 9.64 | 347,135 | -0.10% |
| 2026-10-20 | 9.91 | 9.99 | 9.615 | 9.65 | 478,463 | -2.53% |
| 2026-10-19 | 10.1 | 10.16 | 9.75 | 9.9 | 424,769 | -1.30% |
| 2026-10-16 | 10.25 | 10.25 | 9.87 | 10.03 | 418,091 | -0.89% |
| 2026-10-15 | 9.87 | 10.17 | 9.765 | 10.12 | 336,028 | +2.12% |
| 2026-10-14 | 9.81 | 10.05 | 9.75 | 9.91 | 334,529 | -0.20% |
| 2026-10-13 | 10 | 10.22 | 9.88 | 9.93 | 506,007 | -0.70% |
| 2026-10-12 | 10.07 | 10.19 | 9.985 | 10 | 165,529 | -1.19% |
| 2026-10-09 | 10.06 | 10.14 | 9.92 | 10.12 | 366,591 | +1.10% |
| 2026-10-08 | 9.46 | 10.02 | 9.46 | 10.01 | 616,073 | +5.15% |
| 2026-10-07 | 9.6 | 9.7 | 9.41 | 9.52 | 1,094,592 | -1.75% |
| 2026-10-06 | 9.76 | 9.92 | 9.64 | 9.69 | 789,760 | -0.82% |
| 2026-10-05 | 9.25 | 9.82 | 9.25 | 9.77 | 707,646 | +6.66% |
| 2026-10-02 | 9.1 | 9.31 | 9.02 | 9.16 | 328,715 | +1.44% |
| 2026-10-01 | 9.13 | 9.174 | 8.77 | 9.03 | 736,468 | -1.85% |
| 2026-09-30 | 9.2 | 9.27 | 9.08 | 9.2 | 573,662 | +0.66% |
| 2026-09-29 | 9.31 | 9.31 | 9.02 | 9.14 | 503,968 | -1.83% |
| 2026-09-28 | 9.29 | 9.39 | 9.15 | 9.31 | 342,651 | -0.43% |
| 2026-09-25 | 9.38 | 9.496 | 9.27 | 9.35 | 266,934 | +0.21% |
| 2026-09-24 | 9.45 | 9.66 | 9.3 | 9.33 | 478,653 | -1.37% |
| 2026-09-23 | 9.53 | 9.66 | 9.38 | 9.46 | 395,193 | -1.36% |
| 2026-09-22 | 9.55 | 9.71 | 9.25 | 9.59 | 400,171 | -0.31% |
| 2026-09-21 | 9.65 | 9.675 | 9.43 | 9.62 | 364,051 | +1.16% |
| 2026-09-18 | 9.51 | 9.58 | 9.385 | 9.51 | 357,085 | -0.42% |
| 2026-09-17 | 9.66 | 9.81 | 9.52 | 9.55 | 357,149 | -0.52% |
| 2026-09-16 | 9.62 | 9.7 | 9.46 | 9.6 | 329,027 | -0.93% |
| 2026-09-15 | 9.56 | 9.81 | 9.495 | 9.69 | 335,088 | +0.83% |
| 2026-09-14 | 9.64 | 9.72 | 9.55 | 9.61 | 325,901 | -1.44% |
| 2026-09-11 | 10.18 | 10.18 | 9.64 | 9.75 | 294,608 | -3.37% |
| 2026-09-10 | 10.02 | 10.24 | 10 | 10.09 | 406,867 | -0.30% |
| 2026-09-09 | 10.1 | 10.215 | 9.97 | 10.12 | 315,846 | -0.30% |
| 2026-09-08 | 10.4 | 10.4 | 10.12 | 10.15 | 281,276 | -1.17% |
| 2026-09-04 | 10.05 | 10.378 | 10.015 | 10.27 | 184,702 | +1.28% |
| 2026-09-03 | 10.51 | 10.56 | 10.01 | 10.14 | 406,585 | -2.59% |
| 2026-09-02 | 10.13 | 10.46 | 10.021 | 10.41 | 361,581 | +3.38% |
| 2026-09-01 | 10 | 10.33 | 9.985 | 10.07 | 407,651 | +0.20% |
| 2026-08-31 | 9.78 | 10.18 | 9.75 | 10.05 | 537,603 | +3.72% |
| 2026-08-28 | 9.69 | 9.77 | 9.59 | 9.69 | 146,027 | +0.21% |
| 2026-08-27 | 9.58 | 9.77 | 9.52 | 9.67 | 332,999 | +0.21% |
| 2026-08-26 | 9.77 | 9.91 | 9.58 | 9.65 | 368,576 | -1.03% |
| 2026-08-25 | 9.61 | 9.76 | 9.487 | 9.75 | 358,782 | +1.14% |
| 2026-08-24 | 9.27 | 9.76 | 9.06 | 9.64 | 479,329 | +3.54% |
| 2026-08-21 | 9.39 | 9.55 | 9.26 | 9.31 | 378,738 | -0.11% |
| 2026-08-20 | 9.39 | 9.51 | 9.23 | 9.32 | 408,564 | -1.06% |
| 2026-08-19 | 9.33 | 9.49 | 9.25 | 9.42 | 401,829 | +2.17% |
| 2026-08-18 | 9.25 | 9.27 | 9.11 | 9.22 | 612,792 | -1.28% |
| 2026-08-17 | 9.47 | 9.49 | 9.26 | 9.34 | 368,226 | -1.06% |
| 2026-08-14 | 9.5 | 9.59 | 9.23 | 9.44 | 595,577 | -0.63% |
| 2026-08-13 | 9.74 | 9.82 | 9.42 | 9.5 | 619,132 | -1.86% |
| 2026-08-12 | 10.01 | 10.17 | 9.63 | 9.68 | 504,600 | -2.42% |
| 2026-08-11 | 10.46 | 10.46 | 9.84 | 9.92 | 671,979 | -3.97% |
| 2026-08-10 | 10.45 | 10.45 | 10.15 | 10.33 | 299,084 | -1.05% |
| 2026-08-07 | 11.03 | 11.03 | 10.21 | 10.44 | 912,680 | -3.24% |
| 2026-08-06 | 11.06 | 11.2 | 10.75 | 10.79 | 411,768 | -3.40% |
| 2026-08-05 | 11.12 | 11.22 | 11.02 | 11.17 | 208,339 | +1.27% |
| 2026-08-04 | 11.6 | 11.795 | 10.97 | 11.03 | 556,177 | -3.33% |
| 2026-08-03 | 11.5 | 11.72 | 11.25 | 11.41 | 205,614 | -0.61% |
| 2026-07-31 | 11.85 | 12 | 11.48 | 11.48 | 265,670 | -3.12% |
| 2026-07-30 | 11.69 | 11.9 | 11.52 | 11.85 | 412,357 | +3.04% |
| 2026-07-29 | 11.4 | 11.73 | 11.22 | 11.5 | 261,415 | +0.52% |
| 2026-07-28 | 11.53 | 11.58 | 11.22 | 11.44 | 397,006 | -1.55% |
| 2026-07-27 | 11.56 | 11.68 | 11.36 | 11.62 | 163,974 | +1.93% |
| 2026-07-24 | 11.98 | 11.98 | 11.29 | 11.4 | 245,095 | -4.36% |
| 2026-07-23 | 12.1 | 12.32 | 11.77 | 11.92 | 421,749 | -2.21% |
| 2026-07-22 | 11.56 | 12.37 | 11.535 | 12.19 | 802,315 | +5.82% |
| 2026-07-21 | 11.49 | 11.69 | 11.48 | 11.52 | 138,723 | +1.14% |
| 2026-07-20 | 11.22 | 11.47 | 11.055 | 11.39 | 276,953 | +1.24% |
| 2026-07-17 | 11.19 | 11.32 | 11.08 | 11.25 | 164,848 | -0.79% |
| 2026-07-16 | 11.55 | 11.68 | 11.27 | 11.34 | 268,215 | -2.41% |
| 2026-07-15 | 11.39 | 11.73 | 11.316 | 11.62 | 211,291 | +2.20% |
| 2026-07-14 | 11.17 | 11.6 | 11.125 | 11.37 | 468,331 | +1.97% |
| 2026-07-13 | 11.31 | 11.45 | 11.1 | 11.15 | 333,092 | -3.21% |
| 2026-07-10 | 11.03 | 11.55 | 11.03 | 11.52 | 317,551 | +5.21% |
| 2026-07-09 | 11.07 | 11.25 | 10.821 | 10.95 | 399,108 | -1.35% |
| 2026-07-08 | 11.15 | 11.29 | 11.03 | 11.1 | 514,561 | -1.94% |
| 2026-07-07 | 11.76 | 11.945 | 11.23 | 11.32 | 627,964 | -4.07% |
| 2026-07-06 | 11.9 | 12.19 | 11.53 | 11.8 | 466,197 | +0.34% |
| 2026-07-02 | 11.5 | 11.93 | 11.5 | 11.76 | 385,990 | +3.89% |
| 2026-07-01 | 11.32 | 11.52 | 11.01 | 11.32 | 335,842 | -1.14% |
| 2026-06-30 | 11.44 | 11.64 | 11.36 | 11.45 | 194,334 | -0.87% |
| 2026-06-29 | 11.51 | 11.75 | 11.35 | 11.55 | 296,114 | -0.09% |
| 2026-06-26 | 11.51 | 11.95 | 11.415 | 11.56 | 153,559 | -0.69% |
| 2026-06-25 | 11.53 | 11.71 | 11.185 | 11.64 | 295,435 | +1.75% |
| 2026-06-24 | 11.83 | 12.29 | 11.28 | 11.44 | 1,500,495 | -6.23% |
| 2026-06-23 | 11.71 | 12.26 | 11.69 | 12.2 | 437,848 | +2.43% |
| 2026-06-22 | 11.91 | 12.08 | 11.74 | 11.91 | 229,517 | -1.49% |
| 2026-06-18 | 12.02 | 12.265 | 11.67 | 12.09 | 405,413 | +2.03% |
| 2026-06-17 | 12.07 | 12.335 | 11.71 | 11.85 | 390,999 | -1.74% |
| 2026-06-16 | 12.3 | 12.47 | 11.895 | 12.06 | 227,984 | -1.63% |
| 2026-06-15 | 12.55 | 12.74 | 12.19 | 12.26 | 308,998 | -2.31% |
| 2026-06-12 | 12.59 | 12.76 | 12.41 | 12.55 | 475,268 | -0.32% |
| 2026-06-11 | 11.38 | 12.67 | 11.38 | 12.59 | 646,486 | +10.83% |
| 2026-06-10 | 11.57 | 11.78 | 11.29 | 11.36 | 259,195 | -3.15% |
| 2026-06-09 | 11.18 | 11.77 | 11.085 | 11.73 | 516,055 | +6.73% |
| 2026-06-08 | 11.1 | 11.228 | 10.95 | 10.99 | 273,631 | -1.35% |
| 2026-06-05 | 11.36 | 11.46 | 10.99 | 11.14 | 231,401 | -2.11% |
| 2026-06-04 | 11.27 | 11.89 | 11.27 | 11.38 | 536,513 | +0.71% |
| 2026-06-03 | 11.44 | 11.655 | 11.29 | 11.3 | 394,112 | -1.99% |
| 2026-06-02 | 12.09 | 12.09 | 11.53 | 11.53 | 359,121 | -5.95% |
| 2026-06-01 | 12.02 | 12.652 | 12 | 12.26 | 1,470,285 | +2.17% |
| 2026-05-29 | 11.78 | 12.128 | 11.7 | 12 | 543,162 | +2.30% |
| 2026-05-28 | 11.85 | 12.178 | 11.71 | 11.73 | 408,553 | -1.10% |
| 2026-05-27 | 11.52 | 12.11 | 11.49 | 11.86 | 660,632 | +2.86% |
| 2026-05-26 | 11.17 | 11.57 | 11.1 | 11.53 | 327,056 | +5.30% |
| 2026-05-22 | 11.36 | 11.36 | 10.94 | 10.95 | 473,436 | -3.01% |
| 2026-05-21 | 10.69 | 11.4 | 10.6 | 11.29 | 740,903 | +4.54% |
| 2026-05-20 | 10.44 | 10.83 | 10.385 | 10.8 | 296,834 | +3.65% |
| 2026-05-19 | 10.85 | 10.85 | 10.395 | 10.42 | 437,663 | -4.23% |
| 2026-05-18 | 10.34 | 10.919 | 10.34 | 10.88 | 637,733 | +4.72% |
| 2026-05-15 | 10.7 | 10.9 | 10.34 | 10.39 | 442,267 | -3.71% |
| 2026-05-14 | 10.42 | 10.85 | 10.39 | 10.79 | 236,590 | +2.96% |
| 2026-05-13 | 10.61 | 10.73 | 10.33 | 10.48 | 729,949 | -1.23% |