Skip to main content
logo
Orbia Advance Corporation, S.A.B. de C.V. (BMV:ORBIA)
Mexico flag Mexico · Delayed Price · Currency is MXN
16.91
-0.37 (-2.14%)
At close: Dec 5, 2025

Orbia Advance Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.2017.7016.8116.9116.91-2.14%1,408,638
Dec 4, 202517.1717.3616.8917.2817.280.99%1,828,457
Dec 3, 202516.8017.3016.8017.1117.111.06%2,703,121
Dec 2, 202516.8217.1716.6816.9316.930.36%2,797,123
Dec 1, 202516.9717.2016.8116.8716.87-0.82%1,858,215
Nov 28, 202516.6017.2816.5817.0117.011.92%627,690
Nov 27, 202517.0217.0316.6016.6916.69-1.94%971,729
Nov 26, 202517.0017.4916.8417.0217.020.06%1,543,772
Nov 25, 202516.7717.2816.5517.0117.012.59%5,219,283
Nov 24, 202517.2317.2916.3916.5816.58-5.04%5,376,509
Nov 21, 202518.0018.0017.1417.4617.46-2.62%2,580,255
Nov 20, 202518.4718.4717.5517.9317.93-2.02%2,911,064
Nov 19, 202518.2218.5118.0418.3018.30-0.11%2,013,989
Nov 18, 202518.0918.4917.5618.3218.320.05%2,840,820
Nov 14, 202518.0818.4117.6918.3118.310.99%2,066,766
Nov 13, 202518.1018.4717.5618.1318.13-0.82%4,712,260
Nov 12, 202518.0918.6317.9218.2818.281.61%1,977,026
Nov 11, 202517.7318.1017.5517.9917.991.93%1,843,604
Nov 10, 202517.0617.7417.0617.6517.653.28%1,076,326
Nov 7, 202517.0017.3116.6917.0917.090.59%1,160,477
Nov 6, 202516.9717.1916.6416.9916.990.71%1,750,728
Nov 5, 202517.0017.2916.2416.8716.87-1.00%2,514,936
Nov 4, 202516.9117.3616.8517.0417.041.25%1,293,016
Nov 3, 202516.8217.2016.7016.8316.83-0.36%1,742,582
Oct 31, 202516.9017.4016.5616.8916.890.06%3,388,900
Oct 30, 202517.8217.9116.5616.8816.88-5.75%2,757,732
Oct 29, 202516.6818.2216.5717.9117.917.37%1,796,393
Oct 28, 202516.8017.2016.5616.6816.68-0.36%1,195,253
Oct 27, 202516.6717.0316.4016.7416.741.09%1,429,060
Oct 24, 202517.2117.3216.4016.5616.56-3.33%2,161,144
Oct 23, 202517.8319.1517.0617.1317.13-4.19%1,554,054
Oct 22, 202518.1018.2317.6517.8817.88-1.76%1,950,236
Oct 21, 202518.2118.7117.9818.2018.20-0.27%2,024,306
Oct 20, 202518.2418.6317.9718.2518.250.61%1,927,330
Oct 17, 202519.4019.4017.9518.1418.14-6.78%17,539,810
Oct 16, 202519.4319.8218.1419.4619.460.26%4,991,311
Oct 15, 202516.2419.6816.2219.4119.4122.54%14,360,950
Oct 14, 202515.9916.2615.8015.8415.84-0.75%2,167,786
Oct 13, 202515.9216.1415.7115.9615.960.57%1,591,580
Oct 10, 202516.2916.2915.7715.8715.87-2.46%3,188,251
Oct 9, 202516.5716.5716.0516.2716.27-1.57%5,674,412
Oct 8, 202517.1117.2316.4616.5316.53-2.88%1,664,571
Oct 7, 202517.4717.5316.9217.0217.02-1.45%2,671,264
Oct 6, 202517.4917.7617.0917.2717.27-1.60%2,197,807
Oct 3, 202518.5318.5617.3617.5517.55-5.08%7,836,574
Oct 2, 202518.6518.7517.6918.4918.49-1.39%7,049,746
Oct 1, 202517.8518.8617.5018.7518.755.87%4,608,709
Sep 30, 202516.7217.9116.6017.7117.715.61%4,153,546
Sep 29, 202516.2516.9016.1216.7716.771.39%2,998,885
Sep 26, 202516.0416.8216.0416.5416.542.54%2,139,184