OMAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	103.50	103.91	100.66	101.32	101.32	-1.12%	53,867
Nov 19, 2025	102.27	103.88	101.83	102.47	102.47	-0.31%	38,378
Nov 18, 2025	103.47	105.43	102.01	102.79	102.79	-1.30%	76,174
Nov 17, 2025	105.86	106.13	103.06	104.14	104.14	-1.19%	42,367
Nov 14, 2025	104.57	106.80	104.12	105.39	105.39	-0.01%	43,836
Nov 13, 2025	105.07	107.39	104.99	105.40	105.40	0.54%	86,607
Nov 12, 2025	107.13	107.78	104.43	104.83	104.83	-1.62%	36,269
Nov 11, 2025	104.05	107.00	102.10	106.56	106.56	2.73%	73,110
Nov 10, 2025	103.83	105.18	103.42	103.73	103.73	-0.61%	35,505
Nov 7, 2025	104.96	105.69	102.94	104.37	104.37	-0.69%	48,905
Nov 6, 2025	107.17	107.18	104.86	105.09	105.09	-1.79%	49,585
Nov 5, 2025	99.78	108.39	99.78	107.01	107.01	7.79%	105,524
Nov 4, 2025	95.69	100.41	95.69	99.28	99.28	0.30%	61,910
Nov 3, 2025	98.86	100.00	98.45	98.98	98.98	0.37%	33,203
Oct 31, 2025	98.00	99.29	97.65	98.62	98.62	-0.34%	94,250
Oct 30, 2025	102.10	102.72	98.75	98.96	98.96	-3.66%	90,906
Oct 29, 2025	103.26	103.44	102.24	102.72	102.72	0.13%	45,542
Oct 28, 2025	100.97	103.52	100.97	102.59	102.59	0.06%	63,975
Oct 27, 2025	102.71	103.36	100.19	102.53	102.53	-0.18%	71,380
Oct 24, 2025	102.60	104.71	98.82	102.71	102.71	0.24%	125,720
Oct 23, 2025	101.81	103.10	100.13	102.46	102.46	0.64%	60,248
Oct 22, 2025	100.36	102.85	99.87	101.81	101.81	0.82%	95,224
Oct 21, 2025	101.82	102.29	100.48	100.98	100.98	-1.74%	101,958
Oct 20, 2025	104.32	104.89	102.22	102.77	102.77	-1.59%	40,492
Oct 17, 2025	102.65	104.47	101.05	104.43	104.43	1.73%	86,568
Oct 16, 2025	104.07	104.78	101.88	102.65	102.65	-0.63%	97,373
Oct 15, 2025	103.36	104.03	101.93	103.30	103.30	0.30%	68,072
Oct 14, 2025	103.28	103.28	101.28	102.99	102.99	-0.23%	70,327
Oct 13, 2025	105.24	106.00	103.18	103.23	103.23	-1.73%	67,030
Oct 10, 2025	103.71	108.22	102.19	105.05	105.05	2.31%	207,542
Oct 9, 2025	104.46	104.46	102.54	102.68	102.68	-1.70%	52,467
Oct 8, 2025	102.68	104.66	102.50	104.46	104.46	2.66%	53,159
Oct 7, 2025	102.46	103.23	101.62	101.75	101.75	0.08%	47,171
Oct 6, 2025	101.21	102.45	100.20	101.67	101.67	0.45%	53,943
Oct 3, 2025	103.11	103.11	100.64	101.21	101.21	-1.07%	61,538
Oct 2, 2025	101.82	102.45	100.50	102.30	102.30	0.29%	48,183
Oct 1, 2025	103.32	104.92	101.41	102.00	102.00	-1.80%	80,108
Sep 30, 2025	103.38	104.81	102.11	103.87	103.87	0.76%	340,533
Sep 29, 2025	105.24	105.44	102.81	103.09	103.09	-1.42%	79,779
Sep 26, 2025	105.16	106.05	103.07	104.57	104.57	-0.21%	113,064
Sep 25, 2025	103.57	106.26	103.57	104.79	104.79	0.98%	63,224
Sep 24, 2025	108.09	108.09	103.55	103.77	103.77	-4.62%	128,125
Sep 23, 2025	106.78	108.85	106.36	108.80	108.80	1.69%	53,279
Sep 22, 2025	107.14	107.58	105.83	106.99	106.99	-0.09%	48,345
Sep 19, 2025	108.44	109.58	107.09	107.09	107.09	-0.44%	92,858
Sep 18, 2025	106.30	108.56	104.77	107.56	107.56	0.74%	58,283
Sep 17, 2025	106.34	108.39	106.20	106.77	106.77	1.18%	74,958
Sep 16, 2025	109.33	109.33	105.53	105.53	105.53	-3.00%	32,919
Sep 15, 2025	113.18	113.18	108.73	108.79	108.79	-2.92%	62,619
Sep 12, 2025	109.09	112.06	109.09	112.06	112.06	2.17%	138,559