Orbia Advance Corporation, S.A.B. de C.V. (BMV:ORBIA)
Mexico flag Mexico · Delayed Price · Currency is MXN
12.61
-0.30 (-2.32%)
Aug 1, 2025, 1:59 PM CST

Orbia Advance Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202512.8212.9512.5512.6112.61-2.32%1,041,584
Jul 31, 202512.6013.0412.6012.9112.911.89%2,471,832
Jul 30, 202512.7312.7512.5012.6712.67-0.78%2,252,598
Jul 29, 202512.5012.8912.3012.7712.772.16%1,745,935
Jul 28, 202512.7813.0312.4112.5012.50-2.65%2,363,048
Jul 25, 202512.4912.9412.4312.8412.843.22%1,466,196
Jul 24, 202512.3412.5012.0112.4412.440.65%1,230,203
Jul 23, 202512.4212.6012.2912.3612.360.41%1,309,047
Jul 22, 202512.3512.6512.1412.3112.310.65%929,509
Jul 21, 202512.4012.4312.1012.2312.23-1.21%1,003,201
Jul 18, 202512.6612.7412.2912.3812.38-2.06%1,269,541
Jul 17, 202512.8113.0412.5312.6412.64-1.17%1,377,234
Jul 16, 202513.1313.1512.7012.7912.79-2.59%1,629,295
Jul 15, 202513.1713.3012.9013.1313.13-0.30%6,318,088
Jul 14, 202513.0613.2512.7013.1713.170.15%3,226,441
Jul 11, 202513.2413.3213.0813.1513.15-1.05%1,253,873
Jul 10, 202513.3313.3613.2013.2913.290.61%1,260,903
Jul 9, 202513.2013.3913.1013.2113.21-0.60%1,635,584
Jul 8, 202513.2613.3413.0513.2913.290.83%1,145,980
Jul 7, 202513.2213.5013.0013.1813.18-1.13%894,211
Jul 4, 202513.4213.5013.2313.3313.33-0.37%226,135
Jul 3, 202513.1213.4813.0613.3813.382.45%860,229
Jul 2, 202512.9313.1412.8413.0613.061.16%2,015,254
Jul 1, 202513.0613.1912.8212.9112.91-1.22%1,722,979
Jun 30, 202512.8513.1912.8513.0713.071.24%2,273,832
Jun 27, 202512.5713.0412.5212.9112.913.20%1,564,694
Jun 26, 202512.3912.7012.3512.5112.511.46%2,019,580
Jun 25, 202512.1112.6012.1112.3312.334.31%2,933,651
Jun 24, 202511.7512.2111.6411.8211.820.77%19,697,554
Jun 23, 202512.7312.9711.6011.7311.73-7.49%12,017,678
Jun 20, 202512.9413.0512.3012.6812.680.24%16,938,180
Jun 19, 202512.7812.8912.6212.6512.65-1.56%582,292
Jun 18, 202512.8912.9712.7212.8512.85-0.39%1,196,923
Jun 17, 202513.0713.1412.8412.9012.90-1.07%1,564,965
Jun 16, 202513.1813.1913.0013.0413.04-1.29%1,778,624
Jun 13, 202513.2513.3613.1713.2113.21-0.68%2,004,461
Jun 12, 202513.2813.3913.1513.3013.30-0.67%790,555
Jun 11, 202513.3313.5413.2513.3913.39-0.07%697,677
Jun 10, 202513.3613.5713.3313.4013.400.53%1,005,735
Jun 9, 202513.3313.4813.2413.3313.33-0.15%556,465
Jun 6, 202513.2613.4813.1613.3513.350.60%1,212,480
Jun 5, 202513.1913.4013.1113.2713.271.45%472,175
Jun 4, 202513.1113.2012.9113.0813.080.15%1,462,234
Jun 3, 202513.1013.2312.9913.0613.060.15%852,177
Jun 2, 202513.1313.3712.8813.0413.04-1.06%1,721,189
May 30, 202513.1513.2613.1013.1813.18-3,188,700
May 29, 202513.5613.6513.1513.1813.18-2.87%1,383,456
May 28, 202513.4213.8013.2213.5713.571.72%1,793,695
May 27, 202513.3513.5513.1513.3413.340.45%1,214,662
May 26, 202513.4813.5413.0813.2813.28-0.97%253,280