Orbia Advance Corporation, S.A.B. de C.V. (BMV:ORBIA)
Mexico · Delayed Price · Currency is MXN 16.54
-0.48 (-2.82%)
Oct 8, 2025, 1:59 PM CST
Orbia Advance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 17.11 | 17.23 | 16.55 | 16.56 | 16.56 | -2.70% | 939,958 |
| Oct 7, 2025 | 17.47 | 17.53 | 16.92 | 17.02 | 17.02 | -1.45% | 2,674,339 |
| Oct 6, 2025 | 17.49 | 17.76 | 17.09 | 17.27 | 17.27 | -1.60% | 2,197,807 |
| Oct 3, 2025 | 18.53 | 18.56 | 17.36 | 17.55 | 17.55 | -5.08% | 7,836,574 |
| Oct 2, 2025 | 18.65 | 18.75 | 17.69 | 18.49 | 18.49 | -1.39% | 7,049,746 |
| Oct 1, 2025 | 17.85 | 18.86 | 17.50 | 18.75 | 18.75 | 5.87% | 4,609,235 |
| Sep 30, 2025 | 16.72 | 17.91 | 16.60 | 17.71 | 17.71 | 5.61% | 4,154,052 |
| Sep 29, 2025 | 16.25 | 16.90 | 16.12 | 16.77 | 16.77 | 1.39% | 2,999,942 |
| Sep 26, 2025 | 16.04 | 16.82 | 16.04 | 16.54 | 16.54 | 2.54% | 2,139,525 |
| Sep 25, 2025 | 16.20 | 16.24 | 15.56 | 16.13 | 16.13 | -0.31% | 3,112,805 |
| Sep 24, 2025 | 16.29 | 16.46 | 16.02 | 16.18 | 16.18 | -0.43% | 1,906,961 |
| Sep 23, 2025 | 16.12 | 16.56 | 16.11 | 16.25 | 16.25 | 0.49% | 3,049,142 |
| Sep 22, 2025 | 16.33 | 16.51 | 15.93 | 16.17 | 16.17 | -0.43% | 1,825,914 |
| Sep 19, 2025 | 16.21 | 16.52 | 16.05 | 16.24 | 16.24 | 0.81% | 9,349,774 |
| Sep 18, 2025 | 15.84 | 16.50 | 15.54 | 16.11 | 16.11 | 2.16% | 2,303,592 |
| Sep 17, 2025 | 15.72 | 15.99 | 15.49 | 15.77 | 15.77 | -0.32% | 2,563,654 |
| Sep 15, 2025 | 15.85 | 15.89 | 15.22 | 15.82 | 15.82 | 0.19% | 2,025,628 |
| Sep 12, 2025 | 15.76 | 15.85 | 15.45 | 15.79 | 15.79 | 0.19% | 2,571,395 |
| Sep 11, 2025 | 15.75 | 15.97 | 15.57 | 15.76 | 15.76 | 0.13% | 1,646,490 |
| Sep 10, 2025 | 15.79 | 15.87 | 15.33 | 15.74 | 15.74 | 0.13% | 2,336,455 |
| Sep 9, 2025 | 15.40 | 15.99 | 15.31 | 15.72 | 15.72 | 2.14% | 2,551,659 |
| Sep 8, 2025 | 15.06 | 15.44 | 15.00 | 15.39 | 15.39 | 2.33% | 1,658,544 |
| Sep 5, 2025 | 14.96 | 15.10 | 14.61 | 15.04 | 15.04 | 1.83% | 1,693,694 |
| Sep 4, 2025 | 15.19 | 15.25 | 14.64 | 14.77 | 14.77 | -3.02% | 3,693,435 |
| Sep 3, 2025 | 14.97 | 15.30 | 14.80 | 15.23 | 15.23 | 1.60% | 2,914,210 |
| Sep 2, 2025 | 14.53 | 15.02 | 14.30 | 14.99 | 14.99 | 2.60% | 3,090,844 |
| Sep 1, 2025 | 14.79 | 14.80 | 14.44 | 14.61 | 14.61 | -1.55% | 739,129 |
| Aug 29, 2025 | 14.07 | 14.97 | 13.77 | 14.84 | 14.84 | 4.88% | 4,754,917 |
| Aug 28, 2025 | 13.60 | 14.25 | 13.53 | 14.15 | 14.15 | 2.91% | 3,854,932 |
| Aug 27, 2025 | 13.82 | 13.96 | 13.44 | 13.75 | 13.75 | -1.50% | 3,533,395 |
| Aug 26, 2025 | 13.27 | 14.12 | 13.27 | 13.96 | 13.96 | 4.33% | 3,297,543 |
| Aug 25, 2025 | 13.25 | 13.65 | 13.21 | 13.38 | 13.38 | 0.90% | 1,976,407 |
| Aug 22, 2025 | 12.65 | 13.69 | 12.56 | 13.26 | 13.26 | 4.91% | 9,044,351 |
| Aug 21, 2025 | 12.39 | 12.94 | 12.39 | 12.64 | 12.64 | 1.04% | 5,369,296 |
| Aug 20, 2025 | 12.60 | 12.74 | 12.32 | 12.51 | 12.51 | -0.87% | 1,163,356 |
| Aug 19, 2025 | 12.52 | 12.77 | 12.52 | 12.62 | 12.62 | 0.24% | 1,127,008 |
| Aug 18, 2025 | 12.52 | 12.65 | 12.36 | 12.59 | 12.59 | 0.88% | 900,051 |
| Aug 15, 2025 | 12.30 | 12.52 | 12.20 | 12.48 | 12.48 | 1.96% | 1,769,356 |
| Aug 14, 2025 | 12.43 | 12.52 | 12.15 | 12.24 | 12.24 | -1.61% | 1,773,794 |
| Aug 13, 2025 | 12.38 | 12.51 | 12.22 | 12.44 | 12.44 | 1.14% | 921,401 |
| Aug 12, 2025 | 12.20 | 12.42 | 12.17 | 12.30 | 12.30 | 0.74% | 1,128,606 |
| Aug 11, 2025 | 12.41 | 12.41 | 12.13 | 12.21 | 12.21 | -0.73% | 1,115,404 |
| Aug 8, 2025 | 12.24 | 12.45 | 12.22 | 12.30 | 12.30 | 0.33% | 1,176,979 |
| Aug 7, 2025 | 12.40 | 12.48 | 12.22 | 12.26 | 12.26 | -0.81% | 1,458,968 |
| Aug 6, 2025 | 12.25 | 12.60 | 12.18 | 12.36 | 12.36 | 1.06% | 936,754 |
| Aug 5, 2025 | 12.46 | 12.78 | 12.21 | 12.23 | 12.23 | -2.16% | 3,016,325 |
| Aug 4, 2025 | 12.61 | 12.71 | 12.18 | 12.50 | 12.50 | -0.87% | 1,728,531 |
| Aug 1, 2025 | 12.82 | 12.95 | 12.55 | 12.61 | 12.61 | -2.32% | 1,098,591 |
| 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 |