Orbia Advance Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.93	0.93	0.93	0.93	-	0.22%	-
Dec 2, 2025	0.93	0.93	0.93	0.93	0.93	-4.90%	2,500
Nov 20, 2025	0.98	0.98	0.98	0.98	0.98	-3.19%	3,000
Nov 17, 2025	1.01	1.01	1.01	1.01	1.01	7.29%	2,000
Oct 29, 2025	0.92	0.94	0.92	0.94	0.94	0.95%	4,000
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 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 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 3, 2025	0.97	0.99	0.97	0.99	0.99	-0.80%	4,000
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 26, 2025	0.82	0.82	0.82	0.82	0.82	-5.02%	5,422
Sep 17, 2025	0.86	0.86	0.86	0.86	0.86	-2.77%	100
Sep 15, 2025	0.89	0.89	0.89	0.89	0.89	9.74%	10,911
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 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 22, 2025	0.73	0.75	0.73	0.75	0.75	15.83%	2,000
Aug 4, 2025	0.65	0.65	0.65	0.65	0.65	-4.50%	21,500
Aug 1, 2025	0.68	0.68	0.68	0.68	0.68	-5.47%	250
Jul 28, 2025	0.72	0.72	0.72	0.72	0.72	-	600
Jul 25, 2025	0.72	0.72	0.72	0.72	0.72	10.46%	1,000
Jul 2, 2025	0.65	0.65	0.65	0.65	0.65	4.49%	31,433
Jun 25, 2025	0.62	0.62	0.62	0.62	0.62	-13.36%	2,000