Orbia Advance Corporation, S.A.B. de C.V. (MXCHY)
OTCMKTS
· Delayed Price · Currency is USD
1.300
-0.025 (-1.89%)
May 9, 2025, 2:56 PM EDT
Orbia Advance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.89% | 1,641 |
| May 8, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 22 |
| May 7, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| May 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 33 |
| May 5, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.49% | 352 |
| May 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.34% | 259 |
| May 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 970 |
| Apr 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -9.86% | 113 |
| Apr 29, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 4 |
| Apr 28, 2025 | 1.56 | 1.56 | 1.41 | 1.43 | 1.43 | -2.72% | 77,318 |
| Apr 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 44 |
| Apr 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 25 |
| Apr 23, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Apr 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Apr 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 79 |
| Apr 17, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Apr 16, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Apr 15, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 53 |
| Apr 14, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 1,237 |
| Apr 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 42 |
| Apr 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 20 |
| Apr 9, 2025 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 12.31% | 334 |
| Apr 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 303 |
| Apr 7, 2025 | 1.37 | 1.45 | 1.33 | 1.33 | 1.33 | -3.62% | 1,952 |
| Apr 4, 2025 | 1.48 | 1.48 | 1.38 | 1.38 | 1.38 | -14.81% | 4,013 |
| Apr 3, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 10.20% | 258 |
| Apr 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Apr 1, 2025 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | -2.65% | 230 |
| Mar 31, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.14% | 1,000 |
| Mar 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -8.23% | 115 |
| Mar 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 1,181 |
| Mar 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,400 |
| Mar 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 11.11% | 3,400 |
| Mar 24, 2025 | 1.48 | 1.60 | 1.44 | 1.44 | 1.44 | -6.49% | 7,381 |
| Mar 21, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 73 |
| Mar 20, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 3.29% | 2,300 |
| Mar 19, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 17, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 99 |
| Mar 14, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.19% | 372 |
| Mar 13, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.97% | 106 |
| Mar 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.67% | 2,000 |
| Mar 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,000 |
| Mar 10, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.69% | 7,600 |
| Mar 7, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Mar 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.59% | 284 |
| Mar 5, 2025 | 1.42 | 1.53 | 1.42 | 1.53 | 1.53 | 10.87% | 962 |
| Mar 4, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 3.76% | 3,018 |
| Mar 3, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | 0.45% | 211 |
| Feb 28, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |