Orbia Advance Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	22.10	22.34	21.66	22.08	22.08	-	3,517,336
May 21, 2026	22.73	22.85	22.05	22.08	22.08	-2.60%	2,405,759
May 20, 2026	22.63	23.06	22.27	22.67	22.67	0.31%	2,426,573
May 19, 2026	22.17	22.77	21.80	22.60	22.60	1.94%	3,543,128
May 18, 2026	22.52	22.73	22.01	22.17	22.17	-1.16%	2,281,432
May 15, 2026	23.33	23.39	22.30	22.43	22.43	-4.06%	3,567,267
May 14, 2026	23.66	24.04	23.20	23.38	23.38	-0.76%	6,329,623
May 13, 2026	23.89	24.03	23.42	23.56	23.56	-1.01%	4,350,680
May 12, 2026	23.82	23.96	23.29	23.80	23.80	0.38%	3,396,501
May 11, 2026	23.25	23.85	23.05	23.71	23.71	2.77%	5,864,251
May 8, 2026	23.47	23.47	22.75	23.07	23.07	0.26%	5,392,049
May 7, 2026	22.50	23.35	22.31	23.01	23.01	1.77%	5,932,768
May 6, 2026	22.46	23.20	22.23	22.61	22.61	0.40%	5,051,628
May 5, 2026	21.75	23.30	21.70	22.52	22.52	4.02%	7,153,952
May 4, 2026	20.90	22.19	20.84	21.65	21.65	3.54%	8,728,228
Apr 30, 2026	20.88	21.10	20.67	20.91	20.91	0.67%	5,512,234
Apr 29, 2026	20.90	21.27	20.34	20.77	20.77	0.92%	5,947,554
Apr 28, 2026	20.64	20.73	20.29	20.58	20.58	-0.29%	3,063,072
Apr 27, 2026	20.90	21.07	20.54	20.64	20.64	-1.67%	891,736
Apr 24, 2026	20.80	21.22	20.75	20.99	20.99	-0.47%	2,018,971
Apr 23, 2026	21.36	21.41	20.95	21.09	21.09	-1.26%	1,781,675
Apr 22, 2026	21.35	21.73	21.33	21.36	21.36	-0.23%	2,212,677
Apr 21, 2026	21.84	22.00	21.30	21.41	21.41	-1.74%	3,392,902
Apr 20, 2026	21.59	22.05	21.57	21.79	21.79	0.41%	2,605,325
Apr 17, 2026	21.59	21.98	21.26	21.70	21.70	-	2,717,863
Apr 16, 2026	21.75	21.92	21.48	21.70	21.70	-0.23%	4,049,373
Apr 15, 2026	21.33	21.91	21.04	21.75	21.75	1.45%	3,429,141
Apr 14, 2026	21.80	22.01	21.40	21.44	21.44	-1.61%	4,247,876
Apr 13, 2026	21.42	22.03	21.35	21.79	21.79	2.20%	8,170,737
Apr 10, 2026	21.41	21.63	21.06	21.32	21.32	0.42%	2,511,802
Apr 9, 2026	21.56	22.05	20.99	21.23	21.23	-1.12%	3,011,984
Apr 8, 2026	21.77	22.06	21.17	21.47	21.47	0.51%	6,354,881
Apr 7, 2026	21.36	21.75	21.19	21.36	21.36	0.09%	2,194,248
Apr 6, 2026	21.67	21.90	21.20	21.34	21.34	-2.02%	1,066,146
Apr 1, 2026	21.56	21.89	21.36	21.78	21.78	0.88%	1,033,758
Mar 31, 2026	21.49	21.66	20.99	21.59	21.59	1.22%	2,423,891
Mar 30, 2026	21.40	21.75	21.26	21.33	21.33	0.57%	1,630,226
Mar 27, 2026	21.09	21.69	20.88	21.21	21.21	0.62%	2,588,539
Mar 26, 2026	21.14	21.95	20.98	21.08	21.08	-0.61%	3,273,923
Mar 25, 2026	20.04	21.50	20.04	21.21	21.21	6.00%	5,039,973
Mar 24, 2026	19.28	20.28	19.08	20.01	20.01	3.46%	3,409,162
Mar 23, 2026	19.24	19.49	19.01	19.34	19.34	0.73%	1,893,527
Mar 20, 2026	19.24	19.38	18.86	19.20	19.20	-0.31%	11,522,220
Mar 19, 2026	19.00	19.40	18.82	19.26	19.26	0.68%	1,761,276
Mar 18, 2026	18.77	19.40	18.64	19.13	19.13	1.59%	2,362,357
Mar 17, 2026	18.59	19.05	18.35	18.83	18.83	1.56%	2,208,186
Mar 13, 2026	19.07	19.41	18.51	18.54	18.54	-2.83%	2,288,665
Mar 12, 2026	19.40	19.40	18.94	19.08	19.08	-1.70%	2,507,985
Mar 11, 2026	18.50	19.54	18.29	19.41	19.41	5.37%	3,868,244
Mar 10, 2026	18.14	18.49	17.82	18.42	18.42	2.05%	2,655,941