Orbia Advance Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.77	0.77	0.77	0.77	0.77	-1.92%	-
Nov 27, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	-
Nov 26, 2025	0.78	0.78	0.78	0.78	0.78	2.65%	-
Nov 25, 2025	0.76	0.76	0.76	0.76	0.76	-5.63%	-
Nov 24, 2025	0.80	0.80	0.80	0.80	0.80	-2.44%	-
Nov 21, 2025	0.82	0.82	0.82	0.82	0.82	-2.38%	100
Nov 20, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Nov 19, 2025	0.84	0.84	0.84	0.84	0.84	1.20%	-
Nov 18, 2025	0.83	0.83	0.83	0.83	0.83	-4.05%	-
Nov 17, 2025	0.84	0.87	0.84	0.87	0.87	4.85%	750
Nov 14, 2025	0.83	0.83	0.83	0.83	0.83	-1.20%	-
Nov 13, 2025	0.84	0.84	0.84	0.84	0.84	1.21%	-
Nov 12, 2025	0.83	0.83	0.83	0.83	0.83	1.85%	-
Nov 11, 2025	0.81	0.81	0.81	0.81	0.81	3.85%	-
Nov 10, 2025	0.78	0.78	0.78	0.78	0.78	1.30%	-
Nov 7, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Nov 6, 2025	0.77	0.77	0.77	0.77	0.77	-	5
Nov 5, 2025	0.77	0.77	0.77	0.77	0.77	-3.14%	-
Nov 4, 2025	0.77	0.81	0.77	0.80	0.80	-2.45%	520
Nov 3, 2025	0.77	0.82	0.77	0.82	0.82	4.49%	120
Oct 31, 2025	0.77	0.84	0.77	0.78	0.78	-8.24%	8,673
Oct 30, 2025	0.81	0.85	0.81	0.85	0.85	5.59%	10
Oct 29, 2025	0.76	0.81	0.76	0.81	0.81	5.92%	300
Oct 28, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	-
Oct 27, 2025	0.75	0.75	0.75	0.75	0.75	-3.85%	-
Oct 24, 2025	0.78	0.78	0.78	0.78	0.78	-4.29%	-
Oct 23, 2025	0.82	0.82	0.82	0.82	0.82	-1.81%	-
Oct 22, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	530
Oct 21, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Oct 20, 2025	0.83	0.83	0.83	0.83	0.83	-5.71%	-
Oct 17, 2025	0.93	0.93	0.88	0.88	0.88	-0.57%	500
Oct 16, 2025	0.88	0.88	0.88	0.88	0.88	1.73%	-
Oct 15, 2025	0.72	0.89	0.72	0.87	0.87	19.31%	6,510
Oct 14, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	75
Oct 13, 2025	0.72	0.72	0.72	0.72	0.72	-3.36%	-
Oct 10, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	-
Oct 9, 2025	0.76	0.76	0.76	0.76	0.76	-2.58%	-
Oct 8, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	-
Oct 7, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	-
Oct 6, 2025	0.79	0.79	0.79	0.79	0.79	-5.39%	-
Oct 3, 2025	0.84	0.84	0.84	0.84	0.84	-2.34%	-
Oct 2, 2025	0.85	0.86	0.85	0.86	0.86	0.59%	1,000
Oct 1, 2025	0.80	0.85	0.80	0.85	0.85	6.25%	200
Sep 30, 2025	0.76	0.80	0.76	0.80	0.80	6.67%	400
Sep 29, 2025	0.75	0.75	0.75	0.75	0.75	3.45%	-
Sep 26, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	-
Sep 25, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Sep 24, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	-
Sep 23, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	-
Sep 22, 2025	0.73	0.73	0.73	0.73	0.73	-4.58%	550