Skip to main content
Orbia Advance Corporation, S.A.B. de C.V. (BMV:ORBIA)
Mexico flag Mexico · Delayed Price · Currency is MXN
16.91
-0.37 (-2.14%)
At close: Dec 5, 2025

Orbia Advance Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202515.9216.1415.7115.9615.960.57%1,591,580
Oct 10, 202516.2916.2915.7715.8715.87-2.46%3,188,251
Oct 9, 202516.5716.5716.0516.2716.27-1.57%5,674,412
Oct 8, 202517.1117.2316.4616.5316.53-2.88%1,664,571
Oct 7, 202517.4717.5316.9217.0217.02-1.45%2,671,264
Oct 6, 202517.4917.7617.0917.2717.27-1.60%2,197,807
Oct 3, 202518.5318.5617.3617.5517.55-5.08%7,836,574
Oct 2, 202518.6518.7517.6918.4918.49-1.39%7,049,746
Oct 1, 202517.8518.8617.5018.7518.755.87%4,608,709
Sep 30, 202516.7217.9116.6017.7117.715.61%4,153,546
Sep 29, 202516.2516.9016.1216.7716.771.39%2,998,885
Sep 26, 202516.0416.8216.0416.5416.542.54%2,139,184
Sep 25, 202516.2016.2415.5616.1316.13-0.31%3,112,805
Sep 24, 202516.2916.4616.0216.1816.18-0.43%1,904,137
Sep 23, 202516.1216.5616.1116.2516.250.49%3,049,142
Sep 22, 202516.3316.5115.9316.1716.17-0.43%1,822,937
Sep 19, 202516.2116.5216.0516.2416.240.81%9,345,736
Sep 18, 202515.8416.5015.5416.1116.112.16%2,303,063
Sep 17, 202515.7215.9915.4915.7715.77-0.32%2,563,145
Sep 15, 202515.8515.8915.2215.8215.820.19%2,024,286
Sep 12, 202515.7615.8515.4515.7915.790.19%2,569,183
Sep 11, 202515.7515.9715.5715.7615.760.13%1,646,490
Sep 10, 202515.7915.8715.3315.7415.740.13%2,336,455
Sep 9, 202515.4015.9915.3115.7215.722.14%2,549,969
Sep 8, 202515.0615.4415.0015.3915.392.33%1,658,544
Sep 5, 202514.9615.1014.6115.0415.041.83%1,693,421
Sep 4, 202515.1915.2514.6414.7714.77-3.02%3,690,077
Sep 3, 202514.9715.3014.8015.2315.231.60%2,914,005
Sep 2, 202514.5315.0214.3014.9914.992.60%3,090,844
Sep 1, 202514.7914.8014.4414.6114.61-1.55%739,129
Aug 29, 202514.0714.9713.7714.8414.844.88%4,754,917
Aug 28, 202513.6014.2513.5314.1514.152.91%3,854,932
Aug 27, 202513.8213.9613.4413.7513.75-1.50%3,527,000
Aug 26, 202513.2714.1213.2713.9613.964.33%3,296,732
Aug 25, 202513.2513.6513.2113.3813.380.90%1,976,407
Aug 22, 202512.6513.6912.5613.2613.264.91%9,044,200
Aug 21, 202512.3912.9412.3912.6412.641.04%5,369,296
Aug 20, 202512.6012.7412.3212.5112.51-0.87%1,163,356
Aug 19, 202512.5212.7712.5212.6212.620.24%1,127,008
Aug 18, 202512.5212.6512.3612.5912.590.88%897,245
Aug 15, 202512.3012.5212.2012.4812.481.96%1,769,356
Aug 14, 202512.4312.5212.1512.2412.24-1.61%1,773,794
Aug 13, 202512.3812.5112.2212.4412.441.14%921,401
Aug 12, 202512.2012.4212.1712.3012.300.74%1,127,890
Aug 11, 202512.4112.4112.1312.2112.21-0.73%1,115,404
Aug 8, 202512.2412.4512.2212.3012.300.33%1,176,979
Aug 7, 202512.4012.4812.2212.2612.26-0.81%1,458,968
Aug 6, 202512.2512.6012.1812.3612.361.06%936,754
Aug 5, 202512.4612.7812.2112.2312.23-2.16%3,015,773
Aug 4, 202512.6112.7112.1812.5012.50-0.87%1,728,531
Aug 1, 202512.8212.9512.5512.6112.61-2.32%1,098,591
Jul 31, 202512.6013.0412.6012.9112.911.89%2,471,832
Jul 30, 202512.7312.7512.5012.6712.67-0.78%2,252,598
Jul 29, 202512.5012.8912.3012.7712.772.16%1,745,935
Jul 28, 202512.7813.0312.4112.5012.50-2.65%2,363,048
Jul 25, 202512.4912.9412.4312.8412.843.22%1,466,196
Jul 24, 202512.3412.5012.0112.4412.440.65%1,230,203
Jul 23, 202512.4212.6012.2912.3612.360.41%1,309,047
Jul 22, 202512.3512.6512.1412.3112.310.65%929,509
Jul 21, 202512.4012.4312.1012.2312.23-1.21%1,003,201
Jul 18, 202512.6612.7412.2912.3812.38-2.06%1,269,541
Jul 17, 202512.8113.0412.5312.6412.64-1.17%1,377,234