Orbia Advance Corporation, S.A.B. de C.V. (MXCHY)
OTCMKTS · Delayed Price · Currency is USD
2.440
+0.020 (0.83%)
Feb 12, 2026, 11:13 AM EST
Orbia Advance Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.41 | 2.42 | 2.41 | 2.42 | 2.42 | -0.58% | 1,800 |
| Feb 10, 2026 | 2.46 | 2.46 | 2.43 | 2.43 | 2.43 | -0.25% | 11,300 |
| Feb 9, 2026 | 2.39 | 2.45 | 2.39 | 2.44 | 2.44 | 2.95% | 24,737 |
| Feb 6, 2026 | 2.27 | 2.38 | 2.27 | 2.37 | 2.37 | 8.22% | 10,700 |
| Feb 5, 2026 | 2.09 | 2.19 | 2.09 | 2.19 | 2.19 | -0.45% | 1,605 |
| Feb 4, 2026 | 2.11 | 2.20 | 2.11 | 2.20 | 2.20 | 6.28% | 4,344 |
| Feb 3, 2026 | 2.10 | 2.10 | 2.05 | 2.07 | 2.07 | 6.15% | 70,251 |
| Feb 2, 2026 | 2.00 | 2.07 | 1.95 | 1.95 | 1.95 | -5.80% | 13,100 |
| Jan 30, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -2.86% | 100 |
| Jan 28, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 2.21% | 2,400 |
| Jan 27, 2026 | 2.15 | 2.15 | 2.09 | 2.09 | 2.09 | -3.02% | 2,860 |
| Jan 26, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.42% | 5,002 |
| Jan 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | 1,460 |
| Jan 22, 2026 | 2.05 | 2.14 | 2.05 | 2.14 | 2.14 | 9.18% | 1,050 |
| Jan 20, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | -2.49% | 400 |
| Jan 16, 2026 | 1.97 | 2.01 | 1.96 | 2.01 | 2.01 | 12.92% | 20,317 |
| Jan 9, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | -0.56% | 2,725 |
| Jan 8, 2026 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 2.87% | 70,850 |
| Jan 7, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | - | 8,152 |
| Jan 6, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | 5.14% | 118,032 |
| Dec 31, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -2.07% | 4,001 |
| Dec 30, 2025 | 1.90 | 1.90 | 1.69 | 1.69 | 1.69 | -1.57% | 6,790 |
| Dec 29, 2025 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -1.77% | 8,545 |
| Dec 26, 2025 | 1.90 | 1.90 | 1.73 | 1.75 | 1.75 | 0.46% | 18,500 |
| Dec 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 500 |
| Dec 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.96% | 500 |
| Dec 22, 2025 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | -1.74% | 2,298 |
| Dec 19, 2025 | 1.90 | 1.90 | 1.70 | 1.72 | 1.72 | 0.58% | 4,502 |
| Dec 18, 2025 | 1.89 | 1.89 | 1.71 | 1.71 | 1.71 | -0.58% | 4,000 |
| Dec 17, 2025 | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | -1.71% | 4,000 |
| Dec 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.31% | 1,000 |
| Dec 12, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | -2.69% | 1,271 |
| Dec 11, 2025 | 1.90 | 1.90 | 1.82 | 1.86 | 1.86 | 6.90% | 700 |
| Dec 10, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -3.87% | 1,525 |
| Dec 9, 2025 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | 1.12% | 490 |
| Dec 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 13.29% | 1,410 |
| Dec 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -13.19% | 650 |
| Dec 3, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.83% | 22,500 |
| Dec 2, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.40% | 500 |
| Nov 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | 2,000 |
| Nov 26, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.85% | 600 |
| Nov 25, 2025 | 1.77 | 1.79 | 1.75 | 1.79 | 1.79 | 3.90% | 2,630 |
| Nov 24, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -10.88% | 200 |
| Nov 18, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 10.29% | 30,400 |
| Nov 17, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -10.71% | 200 |
| Nov 14, 2025 | 1.89 | 1.96 | 1.89 | 1.96 | 1.96 | 3.16% | 1,100 |
| Nov 13, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | 7.95% | 5,000 |
| Nov 7, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -0.56% | 2,700 |
| Nov 3, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 4,000 |
| Oct 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 130,245 |