Skip to main content
logo
Orbia Advance Corporation, S.A.B. de C.V. (BMV:ORBIA)
Mexico flag Mexico · Delayed Price · Currency is MXN
15.60
0.00 (0.00%)
At close: Dec 31, 2025

Orbia Advance Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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