Orbia Advance Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.02	1.03	1.02	1.03	1.03	1.98%	1,000
Feb 19, 2026	1.01	1.01	1.01	1.01	1.01	1.00%	-
Feb 18, 2026	1.00	1.00	1.00	1.00	1.00	-	-
Feb 17, 2026	1.00	1.00	1.00	1.00	1.00	-2.91%	-
Feb 16, 2026	1.00	1.03	1.00	1.03	1.03	-0.96%	50
Feb 13, 2026	1.04	1.04	1.04	1.04	1.04	-0.95%	2,000
Feb 12, 2026	1.00	1.05	1.00	1.05	1.05	3.96%	955
Feb 11, 2026	1.01	1.01	1.01	1.01	1.01	-0.98%	-
Feb 10, 2026	1.02	1.02	1.02	1.02	1.02	3.55%	-
Feb 9, 2026	0.99	0.99	0.99	0.99	0.99	3.68%	1,255
Feb 6, 2026	0.93	0.95	0.93	0.95	0.95	0.53%	510
Feb 5, 2026	0.92	0.95	0.92	0.95	0.95	8.00%	1,213
Feb 4, 2026	0.88	0.88	0.88	0.88	0.88	-0.57%	-
Feb 3, 2026	0.88	0.88	0.88	0.88	0.88	-4.35%	-
Feb 2, 2026	0.87	0.92	0.87	0.92	0.92	3.95%	2,185
Jan 30, 2026	0.89	0.89	0.89	0.89	0.89	1.72%	-
Jan 29, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Jan 28, 2026	0.87	0.87	0.87	0.87	0.87	-3.33%	-
Jan 27, 2026	0.88	0.90	0.88	0.90	0.90	-2.70%	152
Jan 26, 2026	0.88	0.93	0.87	0.93	0.93	-0.54%	1,818
Jan 23, 2026	0.90	0.95	0.90	0.93	0.93	10.06%	1,434
Jan 22, 2026	0.85	0.85	0.85	0.85	0.85	1.81%	-
Jan 21, 2026	0.83	0.83	0.83	0.83	0.83	-2.35%	-
Jan 20, 2026	0.84	0.85	0.82	0.85	0.85	-5.03%	1,473
Jan 19, 2026	0.86	0.90	0.86	0.90	0.90	4.07%	2,821
Jan 16, 2026	0.86	0.86	0.86	0.86	0.86	2.38%	-
Jan 15, 2026	0.84	0.84	0.84	0.84	0.84	-2.33%	-
Jan 14, 2026	0.82	0.86	0.82	0.86	0.86	1.18%	10,000
Jan 13, 2026	0.80	0.86	0.80	0.85	0.85	11.11%	25,135
Jan 12, 2026	0.81	0.81	0.77	0.77	0.77	-2.55%	150
Jan 9, 2026	0.77	0.79	0.77	0.79	0.79	6.80%	-
Jan 8, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	-
Jan 7, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jan 6, 2026	0.74	0.74	0.74	0.74	0.74	2.78%	-
Jan 5, 2026	0.72	0.72	0.72	0.72	0.72	-4.64%	-
Jan 2, 2026	0.72	0.76	0.72	0.76	0.76	3.42%	500
Dec 30, 2025	0.73	0.73	0.73	0.73	0.73	-6.41%	-
Dec 29, 2025	0.74	0.78	0.74	0.78	0.78	1.30%	1,199
Dec 23, 2025	0.73	0.77	0.73	0.77	0.77	4.76%	231
Dec 22, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	-
Dec 19, 2025	0.73	0.73	0.73	0.73	0.73	-3.31%	-
Dec 18, 2025	0.73	0.76	0.73	0.76	0.76	0.67%	2,700
Dec 17, 2025	0.75	0.76	0.75	0.75	0.75	-1.96%	31,175
Dec 16, 2025	0.77	0.77	0.77	0.77	0.77	-2.55%	-
Dec 15, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Dec 12, 2025	0.79	0.79	0.79	0.79	0.79	1.29%	-
Dec 11, 2025	0.78	0.78	0.78	0.78	0.78	-	50
Dec 10, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	-
Dec 9, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	-
Dec 8, 2025	0.78	0.78	0.78	0.78	0.78	-1.90%	-