Orbia Advance Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	19.24	19.38	18.86	19.20	19.20	-0.31%	11,522,224
Mar 19, 2026	19.00	19.40	18.82	19.26	19.26	0.68%	1,761,276
Mar 18, 2026	18.77	19.40	18.64	19.13	19.13	1.59%	2,362,357
Mar 17, 2026	18.59	19.05	18.35	18.83	18.83	1.56%	2,208,186
Mar 13, 2026	19.07	19.41	18.51	18.54	18.54	-2.83%	2,288,665
Mar 12, 2026	19.40	19.40	18.94	19.08	19.08	-1.70%	2,507,985
Mar 11, 2026	18.50	19.54	18.29	19.41	19.41	5.37%	3,868,244
Mar 10, 2026	18.14	18.49	17.82	18.42	18.42	2.05%	2,655,941
Mar 9, 2026	18.32	18.32	17.77	18.05	18.05	-1.90%	3,877,061
Mar 6, 2026	17.79	18.59	17.76	18.40	18.40	2.34%	2,200,596
Mar 5, 2026	18.67	18.67	17.65	17.98	17.98	-3.70%	4,185,522
Mar 4, 2026	18.34	19.20	18.16	18.67	18.67	1.30%	2,987,216
Mar 3, 2026	19.65	19.65	18.10	18.43	18.43	-5.58%	3,130,156
Mar 2, 2026	20.10	20.19	19.26	19.52	19.52	-4.36%	1,864,177
Feb 27, 2026	20.23	20.51	20.04	20.41	20.41	0.49%	2,250,744
Feb 26, 2026	20.35	20.69	19.75	20.31	20.31	0.30%	1,301,276
Feb 25, 2026	20.50	20.64	19.66	20.25	20.25	-1.94%	1,343,159
Feb 24, 2026	20.10	20.78	19.69	20.65	20.65	2.89%	2,313,564
Feb 23, 2026	20.89	21.17	19.91	20.07	20.07	-4.66%	1,581,230
Feb 20, 2026	21.43	21.43	20.78	21.05	21.05	-1.17%	1,326,481
Feb 19, 2026	21.02	21.64	20.65	21.30	21.30	1.09%	1,835,025
Feb 18, 2026	21.07	21.17	20.77	21.07	21.07	0.48%	1,173,971
Feb 17, 2026	20.56	21.01	20.30	20.97	20.97	0.38%	2,941,499
Feb 16, 2026	20.94	21.57	20.70	20.89	20.89	-0.19%	808,857
Feb 13, 2026	21.05	21.21	20.50	20.93	20.93	-0.85%	1,349,613
Feb 12, 2026	21.16	21.50	20.97	21.11	21.11	-	3,528,880
Feb 11, 2026	21.37	21.50	21.06	21.11	21.11	-0.89%	1,221,312
Feb 10, 2026	21.62	21.69	21.21	21.30	21.30	-0.98%	1,573,226
Feb 9, 2026	21.00	22.15	21.00	21.51	21.51	3.71%	3,482,291
Feb 6, 2026	19.55	21.10	19.53	20.74	20.74	5.82%	6,209,721
Feb 5, 2026	19.33	19.67	18.40	19.60	19.60	1.87%	3,976,125
Feb 4, 2026	18.48	19.50	18.40	19.24	19.24	4.79%	2,276,642
Feb 3, 2026	18.41	18.77	17.75	18.36	18.36	-0.81%	2,097,458
Jan 30, 2026	18.83	18.84	18.31	18.51	18.51	-1.07%	1,108,690
Jan 29, 2026	18.41	19.08	18.40	18.71	18.71	1.68%	2,193,096
Jan 28, 2026	18.57	18.79	18.17	18.40	18.40	0.05%	2,336,691
Jan 27, 2026	18.79	18.79	18.03	18.39	18.39	-0.49%	2,249,709
Jan 26, 2026	18.73	19.20	18.31	18.48	18.48	-0.86%	1,929,715
Jan 23, 2026	18.89	19.19	18.44	18.64	18.64	-1.69%	1,792,384
Jan 22, 2026	17.73	19.43	17.73	18.96	18.96	6.64%	9,370,778
Jan 21, 2026	17.70	17.97	17.50	17.78	17.78	1.08%	7,959,187
Jan 20, 2026	17.61	18.20	17.15	17.59	17.59	-0.06%	1,553,475
Jan 19, 2026	18.13	18.25	17.38	17.60	17.60	-2.92%	603,780
Jan 16, 2026	18.25	18.25	17.35	18.13	18.13	-0.17%	2,846,811
Jan 15, 2026	17.93	18.43	17.93	18.16	18.16	1.74%	2,573,493
Jan 14, 2026	17.58	18.29	17.36	17.85	17.85	2.00%	1,671,223
Jan 13, 2026	17.07	17.89	17.02	17.50	17.50	2.58%	1,188,994
Jan 12, 2026	16.64	17.10	16.42	17.06	17.06	3.39%	1,997,497
Jan 9, 2026	16.59	16.92	16.09	16.50	16.50	-0.24%	1,024,034
Jan 8, 2026	15.96	16.59	15.88	16.54	16.54	3.89%	1,749,949