Orbia Advance Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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