Skip to main content
Orbia Advance Corporation, S.A.B. de C.V. (BMV:ORBIA)
Mexico flag Mexico · Delayed Price · Currency is MXN
20.73
+0.15 (0.70%)
Apr 29, 2026, 12:20 PM CST

Orbia Advance Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.6420.7320.2920.5820.58-0.29%3,063,072
Apr 27, 202620.9021.0720.5420.6420.64-1.67%891,736
Apr 24, 202620.8021.2220.7520.9920.99-0.47%2,018,971
Apr 23, 202621.3621.4120.9521.0921.09-1.26%1,781,675
Apr 22, 202621.3521.7321.3321.3621.36-0.23%2,212,677
Apr 21, 202621.8422.0021.3021.4121.41-1.74%3,392,902
Apr 20, 202621.5922.0521.5721.7921.790.41%2,605,325
Apr 17, 202621.5921.9821.2621.7021.70-2,717,863
Apr 16, 202621.7521.9221.4821.7021.70-0.23%4,049,373
Apr 15, 202621.3321.9121.0421.7521.751.45%3,429,141
Apr 14, 202621.8022.0121.4021.4421.44-1.61%4,247,876
Apr 13, 202621.4222.0321.3521.7921.792.20%8,170,737
Apr 10, 202621.4121.6321.0621.3221.320.42%2,511,802
Apr 9, 202621.5622.0520.9921.2321.23-1.12%3,011,984
Apr 8, 202621.7722.0621.1721.4721.470.51%6,354,881
Apr 7, 202621.3621.7521.1921.3621.360.09%2,194,248
Apr 6, 202621.6721.9021.2021.3421.34-2.02%1,066,146
Apr 1, 202621.5621.8921.3621.7821.780.88%1,033,758
Mar 31, 202621.4921.6620.9921.5921.591.22%2,423,891
Mar 30, 202621.4021.7521.2621.3321.330.57%1,630,226
Mar 27, 202621.0921.6920.8821.2121.210.62%2,588,539
Mar 26, 202621.1421.9520.9821.0821.08-0.61%3,273,923
Mar 25, 202620.0421.5020.0421.2121.216.00%5,039,973
Mar 24, 202619.2820.2819.0820.0120.013.46%3,409,162
Mar 23, 202619.2419.4919.0119.3419.340.73%1,893,527
Mar 20, 202619.2419.3818.8619.2019.20-0.31%11,522,220
Mar 19, 202619.0019.4018.8219.2619.260.68%1,761,276
Mar 18, 202618.7719.4018.6419.1319.131.59%2,362,357
Mar 17, 202618.5919.0518.3518.8318.831.56%2,208,186
Mar 13, 202619.0719.4118.5118.5418.54-2.83%2,288,665
Mar 12, 202619.4019.4018.9419.0819.08-1.70%2,507,985
Mar 11, 202618.5019.5418.2919.4119.415.37%3,868,244
Mar 10, 202618.1418.4917.8218.4218.422.05%2,655,941
Mar 9, 202618.3218.3217.7718.0518.05-1.90%3,877,061
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