Orbia Advance Corporation, S.A.B. de C.V. (MXCHF)
OTCMKTS · Delayed Price · Currency is USD
0.9400
0.00 (0.00%)
Nov 6, 2025, 4:00 PM EST
Orbia Advance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Nov 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Nov 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Nov 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 31, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 29, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 0.95% | 4,000 |
| Oct 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Oct 27, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Oct 24, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | -4.06% | 6,117 |
| Oct 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.89% | 51,000 |
| Oct 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 17, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | -3.77% | 29,105 |
| Oct 16, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 10,353 |
| 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 |