Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orbia Advance Corp S A B (OP: MXCHY )

3.530 UNCHANGED
Streaming Delayed Price Updated: 12:09 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2024 3.530 0 +0.03(+0.86%)
May 20, 2024 3.530 3.530 3.500 3.500 589 +0.02(+0.43%)
May 16, 2024 3.485 38 -0.10(-2.65%)
May 15, 2024 3.480 3.580 3.480 3.580 302 +0.10(+2.87%)
May 13, 2024 3.480 0 +0.06(+1.61%)
May 06, 2024 3.425 8 +0.07(+2.24%)
May 03, 2024 3.350 3.350 3.350 3.350 374 +0.12(+3.72%)
Apr 30, 2024 3.230 0 -0.10(-3.00%)
Apr 26, 2024 3.330 0 -0.38(-10.24%)
Apr 18, 2024 3.710 0 -0.31(-7.71%)
Apr 15, 2024 4.020 3 -0.60(-12.99%)
Apr 09, 2024 4.620 0 +0.10(+2.21%)
Apr 08, 2024 4.520 4.520 4.520 4.520 100 -0.10(-2.16%)
Apr 05, 2024 4.600 4.620 4.600 4.620 203 +0.44(+10.53%)
Apr 01, 2024 4.180 0 +0.06(+1.46%)
Mar 22, 2024 4.120 30 -0.02(-0.48%)
Mar 21, 2024 4.140 4.140 4.140 4.140 2,333 +0.29(+7.53%)
Mar 19, 2024 3.850 0 -0.45(-10.47%)
Mar 18, 2024 4.350 4.400 4.300 4.300 2,843 +0.09(+2.14%)
Mar 15, 2024 4.035 4.210 4.035 4.210 2,886 +0.28(+7.14%)
Mar 14, 2024 3.929 3.929 3.929 3.929 344 +0.06(+1.54%)
Mar 12, 2024 3.870 0 +0.11(+2.93%)
Mar 11, 2024 3.760 3.760 3.760 3.760 614 +0.06(+1.62%)
Mar 07, 2024 3.700 0 +0.09(+2.55%)
Mar 05, 2024 3.608 0 -0.23(-6.04%)
Mar 04, 2024 3.840 3.840 3.840 3.840 25,000 +0.13(+3.50%)
Feb 28, 2024 3.710 9 -0.07(-1.85%)
Feb 27, 2024 3.860 3.860 3.740 3.780 607 -0.05(-1.31%)
Feb 23, 2024 3.830 0 -0.17(-4.25%)
Feb 22, 2024 3.730 4.000 3.730 4.000 1,246 +0.15(+3.90%)
Feb 21, 2024 3.850 3.850 3.850 3.850 632 -0.12(-3.02%)
Feb 14, 2024 3.970 0 +0.05(+1.15%)
Jan 30, 2024 3.925 39 +0.12(+3.29%)
Jan 25, 2024 3.800 36 -0.29(-7.09%)
Jan 22, 2024 4.090 0 +0.19(+4.87%)
Jan 16, 2024 3.900 0 -0.34(-8.02%)
Jan 12, 2024 4.240 4.240 4.240 4.240 659 +0.01(+0.24%)
Jan 08, 2024 4.230 0 +0.12(+2.92%)
Jan 03, 2024 4.110 24 +0.21(+5.38%)
Dec 29, 2023 3.900 0 +0.10(+2.63%)
Dec 27, 2023 3.800 0 -0.39(-9.31%)
Dec 20, 2023 4.190 7 -0.36(-7.91%)
Dec 18, 2023 4.550 6 -0.05(-1.09%)
Dec 15, 2023 4.600 4.600 4.600 4.600 100 +0.11(+2.45%)
Dec 14, 2023 4.320 4.490 4.320 4.490 564 +0.12(+2.63%)
Dec 13, 2023 4.510 4.510 4.375 4.375 200 -0.62(-12.50%)
Dec 12, 2023 5.000 5.025 5.000 5.000 44,436 +0.79(+18.91%)
Dec 07, 2023 4.205 0 -0.16(-3.56%)
Dec 05, 2023 4.360 12 -0.01(-0.23%)
Dec 04, 2023 4.540 4.540 4.320 4.370 507 +0.07(+1.51%)
Dec 01, 2023 4.305 4.305 4.305 4.305 100 +0.10(+2.50%)
Nov 29, 2023 4.200 0 -1.02(-19.54%)
Nov 24, 2023 5.220 0 +1.27(+32.15%)
Nov 21, 2023 3.950 0 +0.04(+1.02%)
Nov 15, 2023 3.910 0 +0.21(+5.68%)
Nov 06, 2023 3.700 4 +0.50(+15.62%)
Oct 30, 2023 3.200 0 -0.08(-2.44%)
Oct 27, 2023 3.420 3.420 3.270 3.280 6,036 +0.13(+4.13%)
Oct 26, 2023 3.370 3.370 3.150 3.150 1,233 -0.59(-15.78%)
Oct 25, 2023 3.740 3.740 3.740 3.740 700 -0.37(-9.00%)
Oct 19, 2023 4.110 0 +0.24(+6.20%)
Oct 06, 2023 3.870 0 -0.78(-16.77%)
Oct 04, 2023 4.650 0 +0.00(+0.00%)
Sep 20, 2023 4.650 0 +0.16(+3.56%)
Sep 14, 2023 4.490 0 +0.14(+3.22%)
Sep 07, 2023 4.350 0 -0.08(-1.92%)
Aug 23, 2023 4.435 0 +0.18(+4.35%)
Aug 15, 2023 4.250 0 -0.12(-2.75%)
Aug 09, 2023 4.370 12 -0.03(-0.68%)
Aug 04, 2023 4.400 0 +0.03(+0.69%)
Aug 02, 2023 4.370 0 -0.08(-1.80%)
Aug 01, 2023 4.450 4.450 4.450 4.450 500 -0.02(-0.45%)
Jul 27, 2023 4.470 0 +0.07(+1.59%)
Jul 18, 2023 4.400 0 -0.28(-5.98%)
Jul 17, 2023 4.680 4.680 4.680 4.680 174 +0.00(+0.00%)
Jul 12, 2023 4.680 0 -0.80(-14.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.