Orbia Advance Corporation, S.A.B. de C.V. (MXCHF)
OTCMKTS · Delayed Price · Currency is USD
0.8875
+0.0788 (9.74%)
Sep 15, 2025, 3:30 PM EDT
Orbia Advance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.49% | 21,500 |
| Aug 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -5.48% | 250 |
| Jul 31, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jul 30, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jul 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| 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 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 15,000 |
| Jul 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 50,000 |
| Jul 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |