Skip to main content
logo
Orbia Advance Corporation, S.A.B. de C.V. (BMV:ORBIA)
Mexico flag Mexico · Delayed Price · Currency is MXN
16.89
+0.01 (0.06%)
Oct 31, 2025, 1:59 PM CST

Orbia Advance Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202516.9017.4016.5616.8916.890.06%3,388,900
Oct 30, 202517.8217.9116.5616.8816.88-5.75%2,757,806
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
Oct 17, 202519.4019.4017.9518.1418.14-6.78%17,539,818
Oct 16, 202519.4319.8218.1419.4619.460.26%4,991,311
Oct 15, 202516.2419.6816.2219.4119.4122.54%14,360,956
Oct 14, 202515.9916.2615.8015.8415.84-0.75%2,167,786
Oct 13, 202515.9216.1415.7115.9615.960.57%1,591,580
Oct 10, 202516.2916.2915.7715.8715.87-2.46%3,188,251
Oct 9, 202516.5716.5716.0516.2716.27-1.57%5,674,412
Oct 8, 202517.1117.2316.4616.5316.53-2.88%1,664,571
Oct 7, 202517.4717.5316.9217.0217.02-1.45%2,674,339
Oct 6, 202517.4917.7617.0917.2717.27-1.60%2,197,807
Oct 3, 202518.5318.5617.3617.5517.55-5.08%7,836,574
Oct 2, 202518.6518.7517.6918.4918.49-1.39%7,049,746
Oct 1, 202517.8518.8617.5018.7518.755.87%4,609,235
Sep 30, 202516.7217.9116.6017.7117.715.61%4,154,052
Sep 29, 202516.2516.9016.1216.7716.771.39%2,999,942
Sep 26, 202516.0416.8216.0416.5416.542.54%2,139,525
Sep 25, 202516.2016.2415.5616.1316.13-0.31%3,112,805
Sep 24, 202516.2916.4616.0216.1816.18-0.43%1,906,961
Sep 23, 202516.1216.5616.1116.2516.250.49%3,049,142
Sep 22, 202516.3316.5115.9316.1716.17-0.43%1,825,914
Sep 19, 202516.2116.5216.0516.2416.240.81%9,349,774
Sep 18, 202515.8416.5015.5416.1116.112.16%2,303,592
Sep 17, 202515.7215.9915.4915.7715.77-0.32%2,563,654
Sep 15, 202515.8515.8915.2215.8215.820.19%2,025,628
Sep 12, 202515.7615.8515.4515.7915.790.19%2,571,395
Sep 11, 202515.7515.9715.5715.7615.760.13%1,646,490
Sep 10, 202515.7915.8715.3315.7415.740.13%2,336,455
Sep 9, 202515.4015.9915.3115.7215.722.14%2,551,659
Sep 8, 202515.0615.4415.0015.3915.392.33%1,658,544
Sep 5, 202514.9615.1014.6115.0415.041.83%1,693,694
Sep 4, 202515.1915.2514.6414.7714.77-3.02%3,693,435
Sep 3, 202514.9715.3014.8015.2315.231.60%2,914,210
Sep 2, 202514.5315.0214.3014.9914.992.60%3,090,844
Sep 1, 202514.7914.8014.4414.6114.61-1.55%739,129
Aug 29, 202514.0714.9713.7714.8414.844.88%4,754,917
Aug 28, 202513.6014.2513.5314.1514.152.91%3,854,932
Aug 27, 202513.8213.9613.4413.7513.75-1.50%3,533,395
Aug 26, 202513.2714.1213.2713.9613.964.33%3,297,543
Aug 25, 202513.2513.6513.2113.3813.380.90%1,976,407
Aug 22, 202512.6513.6912.5613.2613.264.91%9,044,351