Orbia Advance Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	15.76	15.85	15.45	15.79	15.79	0.19%	2,571,395
Sep 11, 2025	15.75	15.97	15.57	15.76	15.76	0.13%	1,646,490
Sep 10, 2025	15.79	15.87	15.33	15.74	15.74	0.13%	2,336,455
Sep 9, 2025	15.40	15.99	15.31	15.72	15.72	2.14%	2,551,659
Sep 8, 2025	15.06	15.44	15.00	15.39	15.39	2.33%	1,658,544
Sep 5, 2025	14.96	15.10	14.61	15.04	15.04	1.83%	1,693,694
Sep 4, 2025	15.19	15.25	14.64	14.77	14.77	-3.02%	3,693,435
Sep 3, 2025	14.97	15.30	14.80	15.23	15.23	1.60%	2,914,210
Sep 2, 2025	14.53	15.02	14.30	14.99	14.99	2.60%	3,090,844
Sep 1, 2025	14.79	14.80	14.44	14.61	14.61	-1.55%	739,129
Aug 29, 2025	14.07	14.97	13.77	14.84	14.84	4.88%	4,754,917
Aug 28, 2025	13.60	14.25	13.53	14.15	14.15	2.91%	3,854,932
Aug 27, 2025	13.82	13.96	13.44	13.75	13.75	-1.50%	3,533,395
Aug 26, 2025	13.27	14.12	13.27	13.96	13.96	4.33%	3,297,543
Aug 25, 2025	13.25	13.65	13.21	13.38	13.38	0.90%	1,976,407
Aug 22, 2025	12.65	13.69	12.56	13.26	13.26	4.91%	9,044,351
Aug 21, 2025	12.39	12.94	12.39	12.64	12.64	1.04%	5,369,296
Aug 20, 2025	12.60	12.74	12.32	12.51	12.51	-0.87%	1,163,356
Aug 19, 2025	12.52	12.77	12.52	12.62	12.62	0.24%	1,127,008
Aug 18, 2025	12.52	12.65	12.36	12.59	12.59	0.88%	900,051
Aug 15, 2025	12.30	12.52	12.20	12.48	12.48	1.96%	1,769,356
Aug 14, 2025	12.43	12.52	12.15	12.24	12.24	-1.61%	1,773,794
Aug 13, 2025	12.38	12.51	12.22	12.44	12.44	1.14%	921,401
Aug 12, 2025	12.20	12.42	12.17	12.30	12.30	0.74%	1,128,606
Aug 11, 2025	12.41	12.41	12.13	12.21	12.21	-0.73%	1,115,404
Aug 8, 2025	12.24	12.45	12.22	12.30	12.30	0.33%	1,176,979
Aug 7, 2025	12.40	12.48	12.22	12.26	12.26	-0.81%	1,458,968
Aug 6, 2025	12.25	12.60	12.18	12.36	12.36	1.06%	936,754
Aug 5, 2025	12.46	12.78	12.21	12.23	12.23	-2.16%	3,016,325
Aug 4, 2025	12.61	12.71	12.18	12.50	12.50	-0.87%	1,728,531
Aug 1, 2025	12.82	12.95	12.55	12.61	12.61	-2.32%	1,098,591
Jul 31, 2025	12.60	13.04	12.60	12.91	12.91	1.89%	2,471,832
Jul 30, 2025	12.73	12.75	12.50	12.67	12.67	-0.78%	2,252,598
Jul 29, 2025	12.50	12.89	12.30	12.77	12.77	2.16%	1,745,935
Jul 28, 2025	12.78	13.03	12.41	12.50	12.50	-2.65%	2,363,048
Jul 25, 2025	12.49	12.94	12.43	12.84	12.84	3.22%	1,466,196
Jul 24, 2025	12.34	12.50	12.01	12.44	12.44	0.65%	1,230,203
Jul 23, 2025	12.42	12.60	12.29	12.36	12.36	0.41%	1,309,047
Jul 22, 2025	12.35	12.65	12.14	12.31	12.31	0.65%	929,509
Jul 21, 2025	12.40	12.43	12.10	12.23	12.23	-1.21%	1,003,201
Jul 18, 2025	12.66	12.74	12.29	12.38	12.38	-2.06%	1,269,541
Jul 17, 2025	12.81	13.04	12.53	12.64	12.64	-1.17%	1,377,234
Jul 16, 2025	13.13	13.15	12.70	12.79	12.79	-2.59%	1,629,295
Jul 15, 2025	13.17	13.30	12.90	13.13	13.13	-0.30%	6,318,088
Jul 14, 2025	13.06	13.25	12.70	13.17	13.17	0.15%	3,226,441
Jul 11, 2025	13.24	13.32	13.08	13.15	13.15	-1.05%	1,253,873
Jul 10, 2025	13.33	13.36	13.20	13.29	13.29	0.61%	1,260,903
Jul 9, 2025	13.20	13.39	13.10	13.21	13.21	-0.60%	1,635,584
Jul 8, 2025	13.26	13.34	13.05	13.29	13.29	0.83%	1,145,980
Jul 7, 2025	13.22	13.50	13.00	13.18	13.18	-1.13%	894,211