Orbia Advance Corporation, S.A.B. de C.V. (BMV:ORBIA)
12.61
-0.30 (-2.32%)
Aug 1, 2025, 1:59 PM CST
Orbia Advance Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 12.82 | 12.95 | 12.55 | 12.61 | 12.61 | -2.32% | 1,041,584 |
Jul 31, 2025 | 12.60 | 13.04 | 12.60 | 12.91 | 12.91 | 1.89% | 2,471,832 |
Jul 30, 2025 | 12.73 | 12.75 | 12.50 | 12.67 | 12.67 | -0.78% | 2,252,598 |
Jul 29, 2025 | 12.50 | 12.89 | 12.30 | 12.77 | 12.77 | 2.16% | 1,745,935 |
Jul 28, 2025 | 12.78 | 13.03 | 12.41 | 12.50 | 12.50 | -2.65% | 2,363,048 |
Jul 25, 2025 | 12.49 | 12.94 | 12.43 | 12.84 | 12.84 | 3.22% | 1,466,196 |
Jul 24, 2025 | 12.34 | 12.50 | 12.01 | 12.44 | 12.44 | 0.65% | 1,230,203 |
Jul 23, 2025 | 12.42 | 12.60 | 12.29 | 12.36 | 12.36 | 0.41% | 1,309,047 |
Jul 22, 2025 | 12.35 | 12.65 | 12.14 | 12.31 | 12.31 | 0.65% | 929,509 |
Jul 21, 2025 | 12.40 | 12.43 | 12.10 | 12.23 | 12.23 | -1.21% | 1,003,201 |
Jul 18, 2025 | 12.66 | 12.74 | 12.29 | 12.38 | 12.38 | -2.06% | 1,269,541 |
Jul 17, 2025 | 12.81 | 13.04 | 12.53 | 12.64 | 12.64 | -1.17% | 1,377,234 |
Jul 16, 2025 | 13.13 | 13.15 | 12.70 | 12.79 | 12.79 | -2.59% | 1,629,295 |
Jul 15, 2025 | 13.17 | 13.30 | 12.90 | 13.13 | 13.13 | -0.30% | 6,318,088 |
Jul 14, 2025 | 13.06 | 13.25 | 12.70 | 13.17 | 13.17 | 0.15% | 3,226,441 |
Jul 11, 2025 | 13.24 | 13.32 | 13.08 | 13.15 | 13.15 | -1.05% | 1,253,873 |
Jul 10, 2025 | 13.33 | 13.36 | 13.20 | 13.29 | 13.29 | 0.61% | 1,260,903 |
Jul 9, 2025 | 13.20 | 13.39 | 13.10 | 13.21 | 13.21 | -0.60% | 1,635,584 |
Jul 8, 2025 | 13.26 | 13.34 | 13.05 | 13.29 | 13.29 | 0.83% | 1,145,980 |
Jul 7, 2025 | 13.22 | 13.50 | 13.00 | 13.18 | 13.18 | -1.13% | 894,211 |
Jul 4, 2025 | 13.42 | 13.50 | 13.23 | 13.33 | 13.33 | -0.37% | 226,135 |
Jul 3, 2025 | 13.12 | 13.48 | 13.06 | 13.38 | 13.38 | 2.45% | 860,229 |
Jul 2, 2025 | 12.93 | 13.14 | 12.84 | 13.06 | 13.06 | 1.16% | 2,015,254 |
Jul 1, 2025 | 13.06 | 13.19 | 12.82 | 12.91 | 12.91 | -1.22% | 1,722,979 |
Jun 30, 2025 | 12.85 | 13.19 | 12.85 | 13.07 | 13.07 | 1.24% | 2,273,832 |
Jun 27, 2025 | 12.57 | 13.04 | 12.52 | 12.91 | 12.91 | 3.20% | 1,564,694 |
Jun 26, 2025 | 12.39 | 12.70 | 12.35 | 12.51 | 12.51 | 1.46% | 2,019,580 |
Jun 25, 2025 | 12.11 | 12.60 | 12.11 | 12.33 | 12.33 | 4.31% | 2,933,651 |
Jun 24, 2025 | 11.75 | 12.21 | 11.64 | 11.82 | 11.82 | 0.77% | 19,697,554 |
Jun 23, 2025 | 12.73 | 12.97 | 11.60 | 11.73 | 11.73 | -7.49% | 12,017,678 |
Jun 20, 2025 | 12.94 | 13.05 | 12.30 | 12.68 | 12.68 | 0.24% | 16,938,180 |
Jun 19, 2025 | 12.78 | 12.89 | 12.62 | 12.65 | 12.65 | -1.56% | 582,292 |
Jun 18, 2025 | 12.89 | 12.97 | 12.72 | 12.85 | 12.85 | -0.39% | 1,196,923 |
Jun 17, 2025 | 13.07 | 13.14 | 12.84 | 12.90 | 12.90 | -1.07% | 1,564,965 |
Jun 16, 2025 | 13.18 | 13.19 | 13.00 | 13.04 | 13.04 | -1.29% | 1,778,624 |
Jun 13, 2025 | 13.25 | 13.36 | 13.17 | 13.21 | 13.21 | -0.68% | 2,004,461 |
Jun 12, 2025 | 13.28 | 13.39 | 13.15 | 13.30 | 13.30 | -0.67% | 790,555 |
Jun 11, 2025 | 13.33 | 13.54 | 13.25 | 13.39 | 13.39 | -0.07% | 697,677 |
Jun 10, 2025 | 13.36 | 13.57 | 13.33 | 13.40 | 13.40 | 0.53% | 1,005,735 |
Jun 9, 2025 | 13.33 | 13.48 | 13.24 | 13.33 | 13.33 | -0.15% | 556,465 |
Jun 6, 2025 | 13.26 | 13.48 | 13.16 | 13.35 | 13.35 | 0.60% | 1,212,480 |
Jun 5, 2025 | 13.19 | 13.40 | 13.11 | 13.27 | 13.27 | 1.45% | 472,175 |
Jun 4, 2025 | 13.11 | 13.20 | 12.91 | 13.08 | 13.08 | 0.15% | 1,462,234 |
Jun 3, 2025 | 13.10 | 13.23 | 12.99 | 13.06 | 13.06 | 0.15% | 852,177 |
Jun 2, 2025 | 13.13 | 13.37 | 12.88 | 13.04 | 13.04 | -1.06% | 1,721,189 |
May 30, 2025 | 13.15 | 13.26 | 13.10 | 13.18 | 13.18 | - | 3,188,700 |
May 29, 2025 | 13.56 | 13.65 | 13.15 | 13.18 | 13.18 | -2.87% | 1,383,456 |
May 28, 2025 | 13.42 | 13.80 | 13.22 | 13.57 | 13.57 | 1.72% | 1,793,695 |
May 27, 2025 | 13.35 | 13.55 | 13.15 | 13.34 | 13.34 | 0.45% | 1,214,662 |
May 26, 2025 | 13.48 | 13.54 | 13.08 | 13.28 | 13.28 | -0.97% | 253,280 |