Orbia Advance Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	20.10	20.19	19.26	19.49	-	-4.51%	1,328,751
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
Jan 7, 2026	15.89	16.10	15.76	15.92	15.92	-0.19%	1,301,199
Jan 6, 2026	16.04	16.16	15.91	15.95	15.95	-0.06%	1,453,443
Jan 5, 2026	15.68	16.09	15.30	15.96	15.96	2.24%	1,227,670
Jan 2, 2026	15.66	15.85	15.47	15.61	15.61	0.06%	742,926
Dec 31, 2025	15.57	15.77	15.11	15.60	15.60	-	1,095,377
Dec 30, 2025	15.92	16.00	15.55	15.60	15.60	-2.01%	1,159,488
Dec 29, 2025	16.00	16.14	15.86	15.92	15.92	-0.75%	1,150,834
Dec 26, 2025	16.04	16.26	15.90	16.04	16.04	-0.37%	1,919,219
Dec 24, 2025	16.15	16.20	16.04	16.10	16.10	0.19%	317,727
Dec 23, 2025	15.97	16.18	15.84	16.07	16.07	1.07%	7,529,510
Dec 22, 2025	16.01	16.12	15.76	15.90	15.90	-0.25%	1,187,088
Dec 19, 2025	15.94	16.12	15.71	15.94	15.94	0.44%	7,317,805
Dec 18, 2025	15.97	16.25	15.74	15.87	15.87	-0.38%	2,962,379