Loma Negra Compania Industrial Argentina Sociedad Anonima Stock Price History
NYSE: LOMAIndustrialsBuilding MaterialsUSD
10.12+0.11 (+1.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LOMA price history at a glance
The price history for Loma Negra Compania Industrial Argentina Sociedad Anonima (LOMA) on this page begins on October 30, 2017, when the stock closed at $21.50; it most recently closed at $10.12 on October 5, 2026. The highest price in this record is $26.89, reached on January 15, 2018; the latest close is 62.4% below that peak. Across the 8 complete calendar years in the table, LOMA finished higher in 5 and lower in 3. Its best year was 2024 (+76.7%) and its worst was 2018 (-51.0%).
Over roughly 9 years the share price changed -52.9%, a -8.1% compound annual price return (excluding dividends). In the last 12 months alone, LOMA has gained 31.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $26.89
- Date of high
- Jan 15, 2018
- Low since 2017
- $3.01
- Date of low
- Mar 16, 2020
- 52-week high
- $13.20
- 52-week low
- $7.47
- IPO year
- 2017
- Last close
- $10.12
LOMA returns
1 week
+10.48%
1 month
0.00%
3 months
-12.15%
6 months
-12.46%
Year to date
-21.85%
1 year
+31.43%
3 years
+54.50%
5 years
+40.56%
LOMA price return, excluding dividends.
LOMA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.12 | -21.43% |
| 2025 | 12.88 | +2.79% |
| 2024 | 12.53 | +76.73% |
| 2023 | 7.09 | +3.50% |
| 2022 | 6.85 | +2.70% |
| 2021 | 6.67 | +8.46% |
| 2020 | 6.15 | -17.34% |
| 2019 | 7.44 | -34.16% |
| 2018 | 11.30 | -50.95% |
| 2017* | 23.04 | +7.16% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
LOMA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.06 | 10.14 | 9.92 | 10.12 | +1.10% | |
| 9.46 | 10.02 | 9.48 | 10.01 | +5.15% | |
| 9.60 | 9.70 | 9.41 | 9.52 | -1.75% | |
| 9.76 | 9.92 | 9.64 | 9.69 | -0.82% | |
| 9.25 | 9.82 | 9.25 | 9.77 | +6.66% | |
| 9.10 | 9.31 | 9.02 | 9.16 | +1.44% | |
| 9.13 | 9.17 | 8.77 | 9.03 | -1.85% | |
| 9.20 | 9.27 | 9.08 | 9.20 | +0.66% | |
| 9.31 | 9.31 | 9.02 | 9.14 | -1.83% | |
| 9.29 | 9.39 | 9.15 | 9.31 | -0.43% | |
| 9.38 | 9.50 | 9.27 | 9.35 | +0.21% | |
| 9.45 | 9.66 | 9.30 | 9.33 | -1.37% | |
| 9.53 | 9.66 | 9.38 | 9.46 | -1.36% | |
| 9.55 | 9.71 | 9.25 | 9.59 | -0.31% | |
| 9.65 | 9.68 | 9.43 | 9.62 | +1.16% | |
| 9.51 | 9.58 | 9.39 | 9.51 | -0.42% | |
| 9.66 | 9.81 | 9.52 | 9.55 | -0.52% | |
| 9.62 | 9.70 | 9.46 | 9.60 | -0.93% | |
| 9.56 | 9.81 | 9.50 | 9.69 | +0.83% | |
| 9.64 | 9.72 | 9.55 | 9.61 | -1.44% | |
| 10.18 | 10.18 | 9.64 | 9.75 | -3.37% | |
| 10.02 | 10.24 | 10.00 | 10.09 | -0.30% | |
| 10.10 | 10.22 | 9.97 | 10.12 | -0.30% | |
| 10.40 | 10.40 | 10.12 | 10.15 | -1.17% | |
| 10.05 | 10.38 | 10.02 | 10.27 | +1.28% | |
| 10.51 | 10.56 | 10.01 | 10.14 | -2.59% | |
| 10.13 | 10.46 | 10.02 | 10.41 | +3.38% | |
| 10.00 | 10.33 | 9.99 | 10.07 | +0.20% | |
| 9.78 | 10.18 | 9.75 | 10.05 | +3.72% | |
| 9.69 | 9.77 | 9.59 | 9.69 | +0.21% | |
| 9.58 | 9.77 | 9.52 | 9.67 | +0.21% | |
| 9.77 | 9.91 | 9.58 | 9.65 | -1.03% | |
| 9.61 | 9.76 | 9.49 | 9.75 | +1.14% | |
| 9.27 | 9.76 | 9.06 | 9.64 | +3.54% | |
| 9.39 | 9.55 | 9.26 | 9.31 | -0.11% | |
| 9.39 | 9.51 | 9.23 | 9.32 | -1.06% | |
| 9.33 | 9.49 | 9.25 | 9.42 | +2.17% | |
| 9.25 | 9.27 | 9.11 | 9.22 | -1.28% | |
| 9.47 | 9.49 | 9.26 | 9.34 | -1.06% | |
| 9.50 | 9.59 | 9.23 | 9.44 | -0.63% | |
| 9.74 | 9.82 | 9.42 | 9.50 | -1.86% | |
| 10.01 | 10.17 | 9.63 | 9.68 | -2.42% | |
| 10.46 | 10.46 | 9.84 | 9.92 | -3.97% | |
| 10.45 | 10.45 | 10.15 | 10.33 | -1.05% | |
| 11.03 | 11.03 | 10.21 | 10.44 | -3.24% | |
| 11.06 | 11.20 | 10.75 | 10.79 | -3.40% | |
| 11.12 | 11.22 | 11.02 | 11.17 | +1.27% | |
| 11.60 | 11.80 | 10.97 | 11.03 | -3.33% | |
| 11.50 | 11.72 | 11.25 | 11.41 | -0.61% | |
| 11.85 | 12.00 | 11.48 | 11.48 | -3.12% | |
| 11.69 | 11.90 | 11.52 | 11.85 | +3.04% | |
| 11.40 | 11.73 | 11.22 | 11.50 | +0.52% | |
| 11.53 | 11.58 | 11.22 | 11.44 | -1.55% | |
| 11.56 | 11.68 | 11.36 | 11.62 | +1.93% | |
| 11.98 | 11.98 | 11.29 | 11.40 | -4.36% | |
| 12.10 | 12.32 | 11.77 | 11.92 | -2.21% | |
| 11.56 | 12.37 | 11.54 | 12.19 | +5.82% | |
| 11.49 | 11.69 | 11.48 | 11.52 | +1.14% | |
| 11.22 | 11.47 | 11.06 | 11.39 | +1.24% | |
| 11.19 | 11.32 | 11.08 | 11.25 | -0.79% | |
| 11.55 | 11.68 | 11.27 | 11.34 | -2.41% | |
| 11.39 | 11.73 | 11.32 | 11.62 | +2.20% | |
| 11.17 | 11.60 | 11.13 | 11.37 | +1.97% | |
| 11.31 | 11.45 | 11.10 | 11.15 | -3.21% | |
| 11.03 | 11.55 | 11.03 | 11.52 | +5.21% | |
| 11.07 | 11.25 | 10.82 | 10.95 | -1.35% | |
| 11.15 | 11.29 | 11.03 | 11.10 | -1.94% | |
| 11.76 | 11.95 | 11.23 | 11.32 | -4.07% | |
| 11.90 | 12.19 | 11.53 | 11.80 | +0.34% | |
| 11.50 | 11.93 | 11.50 | 11.76 | +3.89% | |
| 11.32 | 11.52 | 11.01 | 11.32 | -1.14% | |
| 11.44 | 11.64 | 11.36 | 11.45 | -0.87% | |
| 11.51 | 11.75 | 11.35 | 11.55 | -0.09% | |
| 11.51 | 11.95 | 11.42 | 11.56 | -0.69% | |
| 11.53 | 11.71 | 11.19 | 11.64 | +1.75% | |
| 11.83 | 12.29 | 11.28 | 11.44 | -6.23% | |
| 11.71 | 12.26 | 11.69 | 12.20 | +2.43% | |
| 11.91 | 12.08 | 11.74 | 11.91 | -1.49% | |
| 12.02 | 12.27 | 11.67 | 12.09 | +2.03% | |
| 12.07 | 12.34 | 11.71 | 11.85 | -1.74% | |
| 12.30 | 12.47 | 11.90 | 12.06 | -1.63% | |
| 12.55 | 12.74 | 12.19 | 12.26 | -2.31% | |
| 12.59 | 12.76 | 12.41 | 12.55 | -0.32% | |
| 11.38 | 12.67 | 11.38 | 12.59 | +10.83% | |
| 11.57 | 11.78 | 11.29 | 11.36 | -3.15% | |
| 11.18 | 11.77 | 11.09 | 11.73 | +6.73% | |
| 11.10 | 11.23 | 10.95 | 10.99 | -1.35% | |
| 11.36 | 11.46 | 10.99 | 11.14 | -2.11% | |
| 11.27 | 11.89 | 11.27 | 11.38 | +0.71% | |
| 11.44 | 11.66 | 11.29 | 11.30 | -1.99% | |
| 12.09 | 12.09 | 11.53 | 11.53 | -5.95% | |
| 12.02 | 12.65 | 12.00 | 12.26 | +2.17% | |
| 11.78 | 12.13 | 11.70 | 12.00 | +2.30% | |
| 11.85 | 12.18 | 11.71 | 11.73 | -1.10% | |
| 11.52 | 12.11 | 11.49 | 11.86 | +2.86% | |
| 11.17 | 11.57 | 11.10 | 11.53 | +5.30% | |
| 11.36 | 11.36 | 10.94 | 10.95 | -3.01% | |
| 10.69 | 11.40 | 10.60 | 11.29 | +4.54% | |
| 10.44 | 10.83 | 10.39 | 10.80 | +3.65% | |
| 10.85 | 10.85 | 10.40 | 10.42 | -4.23% | |
| 10.34 | 10.92 | 10.34 | 10.88 | +4.72% | |
| 10.70 | 10.90 | 10.34 | 10.39 | -3.71% | |
| 10.42 | 10.85 | 10.39 | 10.79 | +2.96% | |
| 10.61 | 10.73 | 10.33 | 10.48 | -1.23% | |
| 10.91 | 10.97 | 10.58 | 10.61 | -3.11% | |
| 10.99 | 11.23 | 10.86 | 10.95 | -0.64% | |
| 11.00 | 11.12 | 10.71 | 11.02 | -0.72% | |
| 11.77 | 11.90 | 11.08 | 11.10 | -5.13% | |
| 11.78 | 12.03 | 11.19 | 11.70 | +3.63% | |
| 10.99 | 11.29 | 10.69 | 11.29 | +7.83% | |
| 10.61 | 10.91 | 10.44 | 10.47 | -1.32% | |
| 11.07 | 11.11 | 10.50 | 10.61 | -3.89% | |
| 10.91 | 11.09 | 10.71 | 11.04 | +1.66% | |
| 11.06 | 11.15 | 10.82 | 10.86 | -2.25% | |
| 10.68 | 11.15 | 10.66 | 11.11 | +2.87% | |
| 11.09 | 11.34 | 10.79 | 10.80 | -2.88% | |
| 11.17 | 11.22 | 10.83 | 11.12 | -0.18% | |
| 11.49 | 11.62 | 11.01 | 11.14 | -2.88% | |
| 11.57 | 11.66 | 11.39 | 11.47 | -0.09% | |
| 11.69 | 11.82 | 11.43 | 11.48 | -1.46% | |
| 11.31 | 11.77 | 11.31 | 11.65 | +1.92% | |
| 11.60 | 11.61 | 11.31 | 11.43 | -0.78% | |
| 11.49 | 11.57 | 11.29 | 11.52 | +1.05% | |
| 11.59 | 11.59 | 11.30 | 11.40 | -1.64% | |
| 11.56 | 11.87 | 11.55 | 11.59 | +0.09% | |
| 11.47 | 11.91 | 11.36 | 11.58 | +0.17% | |
| 11.70 | 11.97 | 11.39 | 11.56 | -0.17% | |
| 11.48 | 11.78 | 11.22 | 11.58 | +0.17% | |
| 11.75 | 11.97 | 11.17 | 11.56 | +0.96% | |
| 11.60 | 11.70 | 11.10 | 11.45 | -0.09% | |
| 11.14 | 11.51 | 10.90 | 11.46 | +3.52% | |
| 10.89 | 11.17 | 10.72 | 11.07 | -0.18% | |
| 11.23 | 11.24 | 10.70 | 11.09 | 0.00% | |
| 10.59 | 11.11 | 10.55 | 11.09 | +6.02% | |
| 10.11 | 10.54 | 10.11 | 10.46 | +4.50% | |
| 10.27 | 10.52 | 9.95 | 10.01 | -3.47% | |
| 10.72 | 11.08 | 10.23 | 10.37 | -4.25% | |
| 11.10 | 11.16 | 10.65 | 10.83 | -1.28% | |
| 10.73 | 11.07 | 10.44 | 10.97 | +1.76% | |
| 10.12 | 10.87 | 10.11 | 10.78 | +7.16% | |
| 10.15 | 10.22 | 9.94 | 10.06 | -0.79% | |
| 10.02 | 10.32 | 9.90 | 10.14 | -0.98% | |
| 10.10 | 10.31 | 10.04 | 10.24 | +1.69% | |
| 10.09 | 10.10 | 9.89 | 10.07 | +0.80% | |
| 10.21 | 10.27 | 9.85 | 9.99 | -0.10% | |
| 10.27 | 10.46 | 9.92 | 10.00 | -3.19% | |
| 10.58 | 10.71 | 10.28 | 10.33 | -2.82% | |
| 10.52 | 10.87 | 10.41 | 10.63 | +0.95% | |
| 9.95 | 10.81 | 9.91 | 10.53 | +5.09% | |
| 9.90 | 10.07 | 9.73 | 10.02 | +1.73% | |
| 9.90 | 10.13 | 9.57 | 9.85 | -0.71% | |
| 9.88 | 10.18 | 9.74 | 9.92 | -1.68% | |
| 10.05 | 10.18 | 9.96 | 10.09 | +1.92% | |
| 10.04 | 10.21 | 9.82 | 9.90 | -3.04% | |
| 10.03 | 10.41 | 10.02 | 10.21 | -1.83% | |
| 10.38 | 10.45 | 10.10 | 10.40 | -1.05% | |
| 10.90 | 11.06 | 10.31 | 10.51 | -3.31% | |
| 11.02 | 11.32 | 10.62 | 10.87 | -0.64% | |
| 10.89 | 11.11 | 10.70 | 10.94 | +1.20% | |
| 11.29 | 11.29 | 10.66 | 10.81 | -5.26% | |
| 11.55 | 11.63 | 11.17 | 11.41 | -0.35% | |
| 11.05 | 11.73 | 11.03 | 11.45 | +2.78% | |
| 11.35 | 11.39 | 11.00 | 11.14 | -1.59% | |
| 11.30 | 11.55 | 10.84 | 11.32 | -1.31% | |
| 11.45 | 11.54 | 11.07 | 11.47 | +0.79% | |
| 11.87 | 12.02 | 11.17 | 11.38 | -3.15% | |
| 11.96 | 12.05 | 11.43 | 11.75 | -0.17% | |
| 11.47 | 11.99 | 11.28 | 11.77 | +1.38% | |
| 11.32 | 11.65 | 10.95 | 11.61 | +2.93% | |
| 11.00 | 11.31 | 10.86 | 11.28 | +4.64% | |
| 10.68 | 10.96 | 10.39 | 10.78 | -1.01% | |
| 11.15 | 11.19 | 10.59 | 10.89 | -2.33% | |
| 11.39 | 11.52 | 10.81 | 11.15 | -1.33% | |
| 11.50 | 11.64 | 11.06 | 11.30 | -1.99% | |
| 11.97 | 12.06 | 11.38 | 11.53 | -3.43% | |
| 12.05 | 12.11 | 11.50 | 11.94 | -0.91% | |
| 12.44 | 12.49 | 11.75 | 12.05 | -2.51% | |
| 12.03 | 12.43 | 11.89 | 12.36 | +4.04% | |
| 11.95 | 12.29 | 11.76 | 11.88 | -0.25% | |
| 11.89 | 12.17 | 11.77 | 11.91 | -1.08% | |
| 12.34 | 12.50 | 11.79 | 12.04 | -1.07% | |
| 11.69 | 12.18 | 11.47 | 12.17 | +5.37% | |
| 11.53 | 11.77 | 11.25 | 11.55 | -1.37% | |
| 11.73 | 11.93 | 11.62 | 11.71 | -0.09% | |
| 11.85 | 12.05 | 11.58 | 11.72 | -0.85% | |
| 12.25 | 12.28 | 11.72 | 11.82 | -4.60% | |
| 12.40 | 12.49 | 12.01 | 12.39 | -0.48% | |
| 12.35 | 12.61 | 12.22 | 12.45 | -0.08% | |
| 12.37 | 12.54 | 12.25 | 12.46 | +0.81% | |
| 11.96 | 12.48 | 11.48 | 12.36 | +3.00% | |
| 12.53 | 12.53 | 11.96 | 12.00 | -3.54% | |
| 13.00 | 13.19 | 12.37 | 12.44 | -5.18% | |
| 12.91 | 13.15 | 12.70 | 13.12 | +1.86% | |
| 12.85 | 13.11 | 12.65 | 12.88 | -0.54% | |
| 12.70 | 12.96 | 12.52 | 12.95 | +1.89% | |
| 12.76 | 13.00 | 12.66 | 12.71 | -0.47% | |
| 12.95 | 13.20 | 12.71 | 12.77 | -1.31% | |
| 12.89 | 13.12 | 12.79 | 12.94 | +0.39% | |
| 12.69 | 12.96 | 12.56 | 12.89 | +0.86% | |
| 12.79 | 13.07 | 12.78 | 12.78 | -0.16% | |
| 12.71 | 12.91 | 12.65 | 12.80 | +1.43% | |
| 12.97 | 13.01 | 12.53 | 12.62 | -1.64% | |
| 12.31 | 13.09 | 12.28 | 12.83 | +4.91% | |
| 12.22 | 12.44 | 12.03 | 12.23 | -0.57% | |
| 12.78 | 12.85 | 12.14 | 12.30 | -2.84% | |
| 12.96 | 12.96 | 12.31 | 12.66 | -0.86% | |
| 12.73 | 12.92 | 12.44 | 12.77 | +0.08% | |
| 12.48 | 12.88 | 12.39 | 12.76 | +1.19% | |
| 12.25 | 12.83 | 12.20 | 12.61 | +3.96% | |
| 12.23 | 12.45 | 12.06 | 12.13 | +0.66% | |
| 12.13 | 12.25 | 11.90 | 12.05 | -1.39% | |
| 12.80 | 12.92 | 12.11 | 12.22 | -0.81% | |
| 12.87 | 13.14 | 12.26 | 12.32 | -2.99% | |
| 12.35 | 12.84 | 12.35 | 12.70 | +3.34% | |
| 12.42 | 12.57 | 12.23 | 12.29 | +0.82% | |
| 12.21 | 12.55 | 12.15 | 12.19 | -2.32% | |
| 12.08 | 12.48 | 12.01 | 12.48 | +6.85% | |
| 11.62 | 12.00 | 11.56 | 11.68 | +3.18% | |
| 11.36 | 11.55 | 10.80 | 11.32 | +1.43% | |
| 11.15 | 11.24 | 10.74 | 11.16 | +0.09% | |
| 11.14 | 11.37 | 10.74 | 11.15 | -1.24% | |
| 11.72 | 11.99 | 11.28 | 11.29 | -2.25% | |
| 11.70 | 12.01 | 11.37 | 11.55 | -0.52% | |
| 11.50 | 11.83 | 11.11 | 11.61 | -0.85% | |
| 11.97 | 12.18 | 11.61 | 11.71 | -0.93% | |
| 11.23 | 12.00 | 11.16 | 11.82 | +3.14% | |
| 11.74 | 11.93 | 11.30 | 11.46 | -1.38% | |
| 11.52 | 12.03 | 11.41 | 11.62 | +2.65% | |
| 11.32 | 11.51 | 11.14 | 11.32 | +0.71% | |
| 11.18 | 11.30 | 10.63 | 11.24 | +4.07% | |
| 10.52 | 11.16 | 10.38 | 10.80 | +0.65% | |
| 11.36 | 11.42 | 10.14 | 10.73 | -3.85% | |
| 11.11 | 11.35 | 10.62 | 11.16 | +6.08% | |
| 10.33 | 10.87 | 10.32 | 10.52 | -1.59% | |
| 11.36 | 11.45 | 10.47 | 10.69 | -2.55% | |
| 10.33 | 11.07 | 10.30 | 10.97 | +6.92% | |
| 10.44 | 10.56 | 10.03 | 10.26 | -3.30% | |
| 10.50 | 10.82 | 10.40 | 10.61 | +1.82% | |
| 10.25 | 10.78 | 10.09 | 10.42 | +0.58% | |
| 9.58 | 11.06 | 9.52 | 10.36 | +31.97% | |
| 8.15 | 8.33 | 7.84 | 7.85 | -2.61% | |
| 7.72 | 8.35 | 7.70 | 8.06 | +4.68% | |
| 7.63 | 7.73 | 7.47 | 7.70 | +1.18% | |
| 7.62 | 7.93 | 7.58 | 7.61 | -0.13% | |
| 7.76 | 8.03 | 7.52 | 7.62 | -2.93% | |
| 7.77 | 7.93 | 7.75 | 7.85 | 0.00% | |
| 7.97 | 8.03 | 7.73 | 7.85 | -0.76% | |
| 7.87 | 8.24 | 7.69 | 7.91 | +1.28% | |
| 8.04 | 8.54 | 7.77 | 7.81 | -5.79% | |
| 7.95 | 8.46 | 7.75 | 8.29 | +7.66% | |
| 8.38 | 8.38 | 7.70 | 7.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LOMA chart for longer ranges.