Orbia Advance Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	21.20	21.67	20.71	20.73	20.73	-2.40%	2,342,393
Aug 31, 2026	20.74	21.29	20.65	21.24	21.24	2.16%	4,131,070
Aug 28, 2026	20.77	21.14	20.70	20.79	20.79	-0.05%	2,116,052
Aug 27, 2026	20.41	21.00	20.36	20.80	20.80	1.91%	3,152,586
Aug 26, 2026	20.84	21.05	20.34	20.41	20.41	-2.02%	3,453,335
Aug 25, 2026	21.72	21.80	20.44	20.83	20.83	-4.45%	4,163,684
Aug 24, 2026	21.73	21.89	21.48	21.80	21.80	-0.05%	1,960,068
Aug 21, 2026	21.59	22.00	21.59	21.81	21.81	0.51%	1,887,456
Aug 20, 2026	21.62	21.89	21.40	21.70	21.70	0.09%	1,969,638
Aug 19, 2026	21.85	22.11	21.61	21.68	21.68	-0.78%	2,212,360
Aug 18, 2026	21.52	21.97	21.45	21.85	21.85	1.06%	1,864,745
Aug 17, 2026	21.76	21.77	21.32	21.62	21.62	-0.92%	1,335,083
Aug 14, 2026	22.65	22.65	21.77	21.82	21.82	-3.37%	3,203,535
Aug 13, 2026	22.57	22.85	22.19	22.58	22.58	0.53%	2,902,458
Aug 12, 2026	23.16	23.20	22.41	22.46	22.46	-2.56%	3,484,502
Aug 11, 2026	23.67	23.69	22.95	23.05	23.05	-2.62%	4,073,243
Aug 10, 2026	23.88	23.88	23.01	23.67	23.67	-0.42%	1,821,309
Aug 7, 2026	23.89	24.23	23.72	23.77	23.77	-0.92%	2,903,207
Aug 6, 2026	23.89	24.11	23.75	23.99	23.99	0.76%	3,911,758
Aug 5, 2026	24.51	24.51	23.65	23.81	23.81	-2.06%	3,664,583
Aug 4, 2026	24.44	24.76	23.72	24.31	24.31	-0.37%	4,024,753
Aug 3, 2026	24.41	24.46	24.08	24.40	24.40	-0.16%	2,929,938
Jul 31, 2026	24.46	24.55	24.02	24.44	24.44	0.41%	3,546,810
Jul 30, 2026	24.31	24.57	24.01	24.34	24.34	0.12%	3,407,358
Jul 29, 2026	24.67	24.67	24.04	24.31	24.31	-0.98%	4,776,631
Jul 28, 2026	24.25	24.70	24.09	24.55	24.55	0.82%	3,321,665
Jul 27, 2026	24.18	24.60	24.15	24.35	24.35	0.66%	2,363,162
Jul 24, 2026	24.00	24.45	23.95	24.19	24.19	0.50%	2,589,041
Jul 23, 2026	23.01	24.34	23.01	24.07	24.07	-0.33%	4,222,630
Jul 22, 2026	23.44	24.25	23.43	24.15	24.15	2.81%	5,392,738
Jul 21, 2026	23.14	23.58	22.83	23.49	23.49	1.29%	3,791,263
Jul 20, 2026	22.85	23.35	22.85	23.19	23.19	1.18%	4,329,261
Jul 17, 2026	22.67	23.19	22.51	22.92	22.92	0.35%	1,434,852
Jul 16, 2026	22.92	23.38	22.78	22.84	22.84	-0.87%	1,183,534
Jul 15, 2026	22.98	23.31	22.89	23.04	23.04	0.04%	1,726,292
Jul 14, 2026	22.74	23.42	22.74	23.03	23.03	1.19%	2,369,655
Jul 13, 2026	22.51	22.92	22.40	22.76	22.76	1.29%	3,316,033
Jul 10, 2026	22.43	22.92	22.36	22.47	22.47	0.40%	1,534,371
Jul 9, 2026	22.75	22.98	22.34	22.38	22.38	-0.04%	2,010,097
Jul 8, 2026	22.26	22.62	21.90	22.39	22.39	0.04%	3,258,201
Jul 7, 2026	22.57	23.04	22.20	22.38	22.38	-1.84%	3,074,745
Jul 6, 2026	22.80	23.17	22.52	22.80	22.80	-0.87%	2,105,671
Jul 3, 2026	22.78	23.09	22.78	23.00	23.00	0.66%	2,574,137
Jul 2, 2026	22.67	23.25	22.57	22.85	22.85	1.29%	3,076,129
Jul 1, 2026	22.01	22.64	22.01	22.56	22.56	-0.04%	2,801,531
Jun 30, 2026	22.78	23.08	22.50	22.57	22.57	-1.44%	5,350,726
Jun 29, 2026	22.17	23.00	22.10	22.90	22.90	3.06%	904,194
Jun 26, 2026	21.76	22.42	21.66	22.22	22.22	1.14%	5,461,876
Jun 25, 2026	21.49	22.09	21.40	21.97	21.97	1.71%	3,230,176
Jun 24, 2026	21.49	21.81	21.41	21.60	21.60	-	3,887,665