ORBIA.MX
Orbia Advance Corporation, S.A.B. de C.V.$23.40
Jun 02, 2026
Revenue · FY
—
Net income
—
FY —
EPS · diluted
—
EBITDA
—
Explain this page
Arphra AIPlain-English read on Orbia Advance Corporation, S.A.B. de C.V.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 23.52 | 23.81 | 23.11 | 23.40 | 23.40 | 23.40 | 0.00% | 5,733,841 |
| Jun 01, 2026 | 22.80 | 23.87 | 22.80 | 23.37 | 23.37 | 23.37 | 0.00% | 3,095,544 |
| May 29, 2026 | 22.54 | 23.71 | 22.38 | 23.48 | 23.48 | 23.48 | 0.00% | 8,951,015 |
| May 28, 2026 | 22.42 | 22.99 | 22.30 | 22.50 | 22.50 | 22.50 | 0.00% | 4,303,017 |
| May 27, 2026 | 22.47 | 22.63 | 22.22 | 22.49 | 22.49 | 22.49 | 0.00% | 5,255,100 |
| May 26, 2026 | 21.81 | 22.81 | 21.79 | 22.50 | 22.50 | 22.50 | 0.00% | 3,140,744 |
| May 25, 2026 | 22.20 | 22.31 | 21.80 | 21.94 | 21.94 | 21.94 | 0.00% | 1,351,772 |
| May 22, 2026 | 22.10 | 22.34 | 21.66 | 22.08 | 22.08 | 22.08 | 0.00% | 3,817,955 |
| May 21, 2026 | 22.73 | 22.85 | 22.05 | 22.08 | 22.08 | 22.08 | 0.00% | 2,405,759 |
| May 20, 2026 | 22.63 | 23.06 | 22.27 | 22.67 | 22.67 | 22.67 | 0.00% | 2,426,573 |
| May 19, 2026 | 22.17 | 22.77 | 21.80 | 22.60 | 22.60 | 22.60 | 0.00% | 3,543,128 |
| May 18, 2026 | 22.52 | 22.73 | 22.01 | 22.17 | 22.17 | 22.17 | 0.00% | 2,286,467 |
| May 15, 2026 | 23.33 | 23.39 | 22.30 | 22.43 | 22.43 | 22.43 | 0.00% | 3,567,267 |
| May 14, 2026 | 23.66 | 24.04 | 23.20 | 23.38 | 23.38 | 23.38 | 0.00% | 6,329,623 |
| May 13, 2026 | 23.89 | 24.03 | 23.42 | 23.56 | 23.56 | 23.56 | 0.00% | 4,359,872 |
| May 12, 2026 | 23.82 | 23.96 | 23.29 | 23.80 | 23.80 | 23.80 | 0.00% | 3,396,816 |
| May 11, 2026 | 23.25 | 23.85 | 23.05 | 23.71 | 23.71 | 23.71 | 0.00% | 5,868,950 |
| May 08, 2026 | 23.47 | 23.47 | 22.75 | 23.07 | 23.07 | 23.07 | 0.00% | 5,395,753 |
| May 07, 2026 | 22.50 | 23.35 | 22.31 | 23.01 | 23.01 | 23.01 | 0.00% | 5,932,768 |
| Apr 10, 2026 | 21.41 | 21.63 | 21.06 | 21.32 | 21.32 | 21.32 | 0.00% | 2,511,802 |
| Apr 09, 2026 | 21.56 | 22.05 | 20.99 | 21.23 | 21.23 | 21.23 | 0.00% | 3,011,984 |
| Apr 08, 2026 | 21.77 | 22.06 | 21.17 | 21.47 | 21.47 | 21.47 | 0.00% | 6,354,881 |
| Apr 07, 2026 | 21.36 | 21.75 | 21.19 | 21.36 | 21.36 | 21.36 | 0.00% | 2,195,784 |
| Apr 06, 2026 | 21.67 | 21.90 | 21.20 | 21.34 | 21.34 | 21.34 | 0.00% | 1,069,485 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.