Skip to main content
logo
Orbia Advance Corporation, S.A.B. de C.V. (BMV:ORBIA)
Mexico flag Mexico · Delayed Price · Currency is MXN
17.72
+0.13 (0.74%)
Jan 21, 2026, 10:41 AM CST

Orbia Advance Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202617.6118.2017.1517.5917.59-0.06%1,553,475
Jan 19, 202618.1318.2517.3817.6017.60-2.92%603,780
Jan 16, 202618.2518.2517.3518.1318.13-0.17%2,846,811
Jan 15, 202617.9318.4317.9318.1618.161.74%2,573,493
Jan 14, 202617.5818.2917.3617.8517.852.00%1,671,223
Jan 13, 202617.0717.8917.0217.5017.502.58%1,188,994
Jan 12, 202616.6417.1016.4217.0617.063.39%1,997,497
Jan 9, 202616.5916.9216.0916.5016.50-0.24%1,024,034
Jan 8, 202615.9616.5915.8816.5416.543.89%1,749,949
Jan 7, 202615.8916.1015.7615.9215.92-0.19%1,301,199
Jan 6, 202616.0416.1615.9115.9515.95-0.06%1,453,443
Jan 5, 202615.6816.0915.3015.9615.962.24%1,227,670
Jan 2, 202615.6615.8515.4715.6115.610.06%742,926
Dec 31, 202515.5715.7715.1115.6015.60-1,095,377
Dec 30, 202515.9216.0015.5515.6015.60-2.01%1,159,488
Dec 29, 202516.0016.1415.8615.9215.92-0.75%1,150,834
Dec 26, 202516.0416.2615.9016.0416.04-0.37%1,919,219
Dec 24, 202516.1516.2016.0416.1016.100.19%317,727
Dec 23, 202515.9716.1815.8416.0716.071.07%7,529,510
Dec 22, 202516.0116.1215.7615.9015.90-0.25%1,187,088
Dec 19, 202515.9416.1215.7115.9415.940.44%7,317,805
Dec 18, 202515.9716.2515.7415.8715.87-0.38%2,962,379
Dec 17, 202516.2116.2315.7215.9315.93-1.55%2,495,154
Dec 16, 202516.7216.7316.1416.1816.18-2.65%1,358,176
Dec 15, 202517.0017.2916.4616.6216.62-2.69%2,859,222
Dec 11, 202516.3517.2516.3117.0817.084.72%3,289,836
Dec 10, 202516.9217.0616.2116.3116.31-3.32%2,753,983
Dec 9, 202516.8517.4916.5616.8716.870.30%3,200,639
Dec 8, 202516.8217.0916.6516.8216.82-0.53%1,529,511
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