Skip to main content
Orbia Advance Corporation, S.A.B. de C.V. (BMV:ORBIA)
Mexico flag Mexico · Delayed Price · Currency is MXN
18.12
-0.28 (-1.52%)
Mar 9, 2026, 1:59 PM CST

Orbia Advance Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.3218.3217.7718.14--1.41%3,442,219
Mar 6, 202617.7918.5917.7618.4018.402.34%2,200,596
Mar 5, 202618.6718.6717.6517.9817.98-3.70%4,185,522
Mar 4, 202618.3419.2018.1618.6718.671.30%2,987,216
Mar 3, 202619.6519.6518.1018.4318.43-5.58%3,130,156
Mar 2, 202620.1020.1919.2619.5219.52-4.36%1,864,177
Feb 27, 202620.2320.5120.0420.4120.410.49%2,250,744
Feb 26, 202620.3520.6919.7520.3120.310.30%1,301,276
Feb 25, 202620.5020.6419.6620.2520.25-1.94%1,343,159
Feb 24, 202620.1020.7819.6920.6520.652.89%2,313,564
Feb 23, 202620.8921.1719.9120.0720.07-4.66%1,581,230
Feb 20, 202621.4321.4320.7821.0521.05-1.17%1,326,481
Feb 19, 202621.0221.6420.6521.3021.301.09%1,835,025
Feb 18, 202621.0721.1720.7721.0721.070.48%1,173,971
Feb 17, 202620.5621.0120.3020.9720.970.38%2,941,499
Feb 16, 202620.9421.5720.7020.8920.89-0.19%808,857
Feb 13, 202621.0521.2120.5020.9320.93-0.85%1,349,613
Feb 12, 202621.1621.5020.9721.1121.11-3,528,880
Feb 11, 202621.3721.5021.0621.1121.11-0.89%1,221,312
Feb 10, 202621.6221.6921.2121.3021.30-0.98%1,573,226
Feb 9, 202621.0022.1521.0021.5121.513.71%3,482,291
Feb 6, 202619.5521.1019.5320.7420.745.82%6,209,721
Feb 5, 202619.3319.6718.4019.6019.601.87%3,976,125
Feb 4, 202618.4819.5018.4019.2419.244.79%2,276,642
Feb 3, 202618.4118.7717.7518.3618.36-0.81%2,097,458
Jan 30, 202618.8318.8418.3118.5118.51-1.07%1,108,690
Jan 29, 202618.4119.0818.4018.7118.711.68%2,193,096
Jan 28, 202618.5718.7918.1718.4018.400.05%2,336,691
Jan 27, 202618.7918.7918.0318.3918.39-0.49%2,249,709
Jan 26, 202618.7319.2018.3118.4818.48-0.86%1,929,715
Jan 23, 202618.8919.1918.4418.6418.64-1.69%1,792,384
Jan 22, 202617.7319.4317.7318.9618.966.64%9,370,778
Jan 21, 202617.7017.9717.5017.7817.781.08%7,959,187
Jan 20, 202617.6118.2017.1517.5917.59-0.06%1,553,475
Jan 19, 202618.1318.2517.3817.6017.60-2.92%603,780
Jan 16, 202618.2518.2517.3518.1318.13-0.17%2,846,811
Jan 15, 202617.9318.4317.9318.1618.161.74%2,573,493
Jan 14, 202617.5818.2917.3617.8517.852.00%1,671,223
Jan 13, 202617.0717.8917.0217.5017.502.58%1,188,994
Jan 12, 202616.6417.1016.4217.0617.063.39%1,997,497
Jan 9, 202616.5916.9216.0916.5016.50-0.24%1,024,034
Jan 8, 202615.9616.5915.8816.5416.543.89%1,749,949
Jan 7, 202615.8916.1015.7615.9215.92-0.19%1,301,199
Jan 6, 202616.0416.1615.9115.9515.95-0.06%1,453,443
Jan 5, 202615.6816.0915.3015.9615.962.24%1,227,670
Jan 2, 202615.6615.8515.4715.6115.610.06%742,926
Dec 31, 202515.5715.7715.1115.6015.60-1,095,377
Dec 30, 202515.9216.0015.5515.6015.60-2.01%1,159,488
Dec 29, 202516.0016.1415.8615.9215.92-0.75%1,150,834
Dec 26, 202516.0416.2615.9016.0416.04-0.37%1,919,219
Dec 24, 202516.1516.2016.0416.1016.100.19%317,727
Dec 23, 202515.9716.1815.8416.0716.071.07%7,529,510
Dec 22, 202516.0116.1215.7615.9015.90-0.25%1,187,088
Dec 19, 202515.9416.1215.7115.9415.940.44%7,317,805
Dec 18, 202515.9716.2515.7415.8715.87-0.38%2,962,379
Dec 17, 202516.2116.2315.7215.9315.93-1.55%2,495,154
Dec 16, 202516.7216.7316.1416.1816.18-2.65%1,358,176
Dec 15, 202517.0017.2916.4616.6216.62-2.69%2,859,222
Dec 11, 202516.3517.2516.3117.0817.084.72%3,289,836
Dec 10, 202516.9217.0616.2116.3116.31-3.32%2,753,983
Dec 9, 202516.8517.4916.5616.8716.870.30%3,200,639
Dec 8, 202516.8217.0916.6516.8216.82-0.53%1,529,511
Dec 5, 202517.2017.7016.8116.9116.91-2.14%1,408,638
Dec 4, 202517.1717.3616.8917.2817.280.99%1,828,457
Dec 3, 202516.8017.3016.8017.1117.111.06%2,703,121
Dec 2, 202516.8217.1716.6816.9316.930.36%2,797,123
Dec 1, 202516.9717.2016.8116.8716.87-0.82%1,858,215
Nov 28, 202516.6017.2816.5817.0117.011.92%627,690
Nov 27, 202517.0217.0316.6016.6916.69-1.94%971,729
Nov 26, 202517.0017.4916.8417.0217.020.06%1,543,772
Nov 25, 202516.7717.2816.5517.0117.012.59%5,219,283
Nov 24, 202517.2317.2916.3916.5816.58-5.04%5,376,509
Nov 21, 202518.0018.0017.1417.4617.46-2.62%2,580,255
Nov 20, 202518.4718.4717.5517.9317.93-2.02%2,911,064
Nov 19, 202518.2218.5118.0418.3018.30-0.11%2,013,989
Nov 18, 202518.0918.4917.5618.3218.320.05%2,840,820
Nov 14, 202518.0818.4117.6918.3118.310.99%2,066,766
Nov 13, 202518.1018.4717.5618.1318.13-0.82%4,712,260
Nov 12, 202518.0918.6317.9218.2818.281.61%1,977,026
Nov 11, 202517.7318.1017.5517.9917.991.93%1,843,604
Nov 10, 202517.0617.7417.0617.6517.653.28%1,076,326
Nov 7, 202517.0017.3116.6917.0917.090.59%1,160,477
Nov 6, 202516.9717.1916.6416.9916.990.71%1,750,728
Nov 5, 202517.0017.2916.2416.8716.87-1.00%2,514,936
Nov 4, 202516.9117.3616.8517.0417.041.25%1,293,016
Nov 3, 202516.8217.2016.7016.8316.83-0.36%1,742,582
Oct 31, 202516.9017.4016.5616.8916.890.06%3,388,900
Oct 30, 202517.8217.9116.5616.8816.88-5.75%2,757,732
Oct 29, 202516.6818.2216.5717.9117.917.37%1,796,393
Oct 28, 202516.8017.2016.5616.6816.68-0.36%1,195,253
Oct 27, 202516.6717.0316.4016.7416.741.09%1,429,060
Oct 24, 202517.2117.3216.4016.5616.56-3.33%2,161,144
Oct 23, 202517.8319.1517.0617.1317.13-4.19%1,554,054
Oct 22, 202518.1018.2317.6517.8817.88-1.76%1,950,236
Oct 21, 202518.2118.7117.9818.2018.20-0.27%2,024,306
Oct 20, 202518.2418.6317.9718.2518.250.61%1,927,330
Oct 17, 202519.4019.4017.9518.1418.14-6.78%17,539,810
Oct 16, 202519.4319.8218.1419.4619.460.26%4,991,311
Oct 15, 202516.2419.6816.2219.4119.4122.54%14,360,950
Oct 14, 202515.9916.2615.8015.8415.84-0.75%2,167,786