Orbia Advance Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	18.32	18.32	17.77	18.05	18.05	-1.90%	3,877,061
Mar 6, 2026	17.79	18.59	17.76	18.40	18.40	2.34%	2,200,596
Mar 5, 2026	18.67	18.67	17.65	17.98	17.98	-3.70%	4,185,522
Mar 4, 2026	18.34	19.20	18.16	18.67	18.67	1.30%	2,987,216
Mar 3, 2026	19.65	19.65	18.10	18.43	18.43	-5.58%	3,130,156
Mar 2, 2026	20.10	20.19	19.26	19.52	19.52	-4.36%	1,864,177
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