Orbia Advance Corporation, S.A.B. de C.V. (MXCHF)
OTCMKTS · Delayed Price · Currency is USD
1.040
+0.190 (22.35%)
Oct 15, 2025, 3:42 PM EDT
Orbia Advance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | 20.94% | 3,100 |
| Oct 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Oct 13, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | 1.16% | 800 |
| Oct 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.53% | 2,000 |
| Oct 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -11.18% | 2,000 |
| Oct 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 3, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -0.80% | 4,000 |
| Oct 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 29,000 |
| Oct 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.57% | 100 |
| Sep 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 17.80% | 1,000 |
| Sep 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Sep 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -5.02% | 5,422 |
| Sep 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Sep 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Sep 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 60,433 |
| Sep 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Sep 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Sep 18, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Sep 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.77% | 100 |
| Sep 16, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Sep 15, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 9.74% | 10,911 |
| Sep 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 9, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -2.57% | 5,540 |
| Sep 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.83% | 5,000 |
| Sep 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.38% | 18,000 |
| Sep 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.45% | - |
| Sep 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.45% | 400,000 |
| Sep 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.67% | 464,000 |
| Aug 29, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 10.65% | 1,900 |
| Aug 28, 2025 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | 2.03% | 10,100 |
| Aug 27, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.71% | 500,000 |
| Aug 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 15 |
| Aug 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 22, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 15.83% | 2,000 |
| Aug 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 20, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 17 |
| Aug 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 22,500 |
| Aug 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |