OMAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	83.17	83.45	79.56	79.89	79.89	-3.94%	65,759
Feb 20, 2025	80.80	83.69	80.38	83.17	83.17	3.37%	79,072
Feb 19, 2025	81.31	81.54	79.50	80.46	80.46	-1.38%	147,686
Feb 18, 2025	81.39	82.35	80.96	81.59	81.59	1.17%	75,324
Feb 14, 2025	80.00	82.27	80.00	80.65	80.65	0.85%	93,884
Feb 13, 2025	80.80	81.26	79.74	79.97	79.97	-0.89%	76,563
Feb 12, 2025	79.50	81.20	78.39	80.69	80.69	2.23%	79,600
Feb 11, 2025	76.56	79.38	76.56	78.93	78.93	1.49%	73,647
Feb 10, 2025	78.60	78.60	76.91	77.77	77.77	0.14%	74,010
Feb 7, 2025	78.30	78.70	76.92	77.66	77.66	-0.82%	29,109
Feb 6, 2025	75.83	78.33	75.21	78.30	78.30	3.28%	56,221
Feb 5, 2025	77.80	78.49	75.26	75.81	75.81	-2.47%	52,826
Feb 4, 2025	77.56	79.17	76.57	77.73	77.73	-0.06%	61,761
Feb 3, 2025	73.01	77.80	73.00	77.78	77.78	2.88%	68,318
Jan 31, 2025	79.90	80.30	75.42	75.60	75.60	-5.98%	109,548
Jan 30, 2025	79.43	81.13	78.51	80.41	80.41	2.66%	95,751
Jan 29, 2025	78.11	78.86	76.46	78.33	78.33	0.09%	98,201
Jan 28, 2025	77.80	78.94	77.80	78.26	78.26	0.33%	101,106
Jan 27, 2025	78.78	78.78	77.14	78.00	78.00	-2.43%	42,934
Jan 24, 2025	79.29	80.23	79.03	79.94	79.94	1.49%	65,028
Jan 23, 2025	78.50	79.81	78.22	78.77	78.77	-0.01%	76,738
Jan 22, 2025	77.60	79.74	77.48	78.78	78.78	1.68%	103,206
Jan 21, 2025	77.37	77.76	76.70	77.48	77.48	1.10%	32,015
Jan 17, 2025	75.84	77.46	75.84	76.64	76.64	1.23%	31,638
Jan 16, 2025	77.80	78.30	75.71	75.71	75.71	-1.97%	41,390
Jan 15, 2025	76.82	78.01	75.44	77.23	77.23	0.98%	100,249
Jan 14, 2025	73.00	76.76	72.86	76.48	76.48	5.85%	80,336
Jan 13, 2025	70.58	72.27	70.16	72.25	72.25	1.35%	112,131
Jan 10, 2025	71.62	72.26	71.02	71.29	71.29	-1.30%	31,164
Jan 8, 2025	73.82	73.97	71.58	72.23	72.23	-2.09%	56,324
Jan 7, 2025	71.84	74.65	71.84	73.77	73.77	2.99%	97,441
Jan 6, 2025	69.20	73.20	69.20	71.63	71.63	3.71%	71,916
Jan 3, 2025	70.03	70.50	68.48	69.07	69.07	-1.83%	41,638
Jan 2, 2025	68.58	70.77	68.52	70.36	70.36	2.51%	32,058
Dec 31, 2024	69.35	69.35	68.37	68.64	68.64	-0.54%	33,234
Dec 30, 2024	69.10	69.24	67.61	69.01	69.01	-0.82%	67,168
Dec 27, 2024	71.52	71.85	69.45	69.58	69.58	-3.05%	41,886
Dec 26, 2024	72.03	72.15	71.04	71.77	71.77	-0.04%	34,650
Dec 24, 2024	72.42	72.42	71.13	71.80	71.80	-0.19%	16,710
Dec 23, 2024	71.57	72.17	69.86	71.94	71.94	-0.22%	56,261
Dec 20, 2024	71.35	73.11	71.35	72.10	72.10	0.36%	173,463
Dec 19, 2024	72.51	73.02	71.41	71.84	71.84	-0.15%	69,740
Dec 18, 2024	73.36	74.63	71.39	71.95	71.95	-2.51%	216,155
Dec 17, 2024	73.55	74.53	73.36	73.80	73.80	-0.32%	89,487
Dec 16, 2024	72.44	74.29	72.20	74.04	74.04	1.89%	104,572
Dec 13, 2024	70.70	73.03	70.70	72.67	72.67	3.00%	100,012
Dec 12, 2024	72.40	72.52	70.40	70.55	70.55	-3.24%	83,804
Dec 11, 2024	73.73	73.73	71.99	72.91	72.91	-0.52%	94,706
Dec 10, 2024	73.15	73.70	72.11	73.29	73.29	0.62%	56,970
Dec 9, 2024	72.50	73.90	71.27	72.84	72.84	0.44%	105,691
Dec 6, 2024	70.22	73.30	70.22	72.52	72.52	3.29%	198,136
Dec 5, 2024	66.94	70.46	66.84	70.21	70.21	5.07%	88,707
Dec 4, 2024	65.53	67.18	64.28	66.82	66.82	2.67%	76,379
Dec 3, 2024	63.39	65.48	62.84	65.08	65.08	3.42%	52,511
Dec 2, 2024	64.00	64.00	62.65	62.93	62.93	-3.53%	97,794
Nov 29, 2024	64.99	65.23	63.82	65.23	65.23	0.55%	41,320
Nov 27, 2024	63.22	64.93	63.22	64.87	64.87	1.93%	68,430
Nov 26, 2024	65.80	65.80	62.68	63.64	63.64	-3.74%	153,086
Nov 25, 2024	65.50	66.81	65.50	66.11	66.11	1.21%	63,988
Nov 22, 2024	65.80	65.80	64.76	65.32	65.32	-0.59%	78,581
Nov 21, 2024	65.20	65.98	64.49	65.71	65.71	0.91%	68,407
Nov 20, 2024	64.61	65.80	63.95	65.12	65.12	0.68%	67,100
Nov 19, 2024	62.41	65.20	62.37	64.68	64.68	-0.17%	91,436
Nov 18, 2024	63.40	64.94	63.28	64.79	62.67	2.69%	67,139
Nov 15, 2024	63.13	64.79	62.54	63.09	61.02	-4.19%	76,462
Nov 14, 2024	65.89	66.49	65.35	65.85	63.69	-	57,867
Nov 13, 2024	65.06	66.70	65.06	65.85	63.69	0.90%	50,375
Nov 12, 2024	64.60	65.55	64.15	65.26	63.12	0.42%	36,966
Nov 11, 2024	66.54	66.54	64.33	64.99	62.86	-2.08%	54,096
Nov 8, 2024	67.49	67.57	66.00	66.37	64.20	-2.31%	61,927
Nov 7, 2024	66.44	68.27	66.44	67.94	65.71	2.67%	65,605
Nov 6, 2024	65.08	66.33	62.06	66.17	64.00	2.51%	82,873
Nov 5, 2024	64.70	64.84	63.18	64.55	62.44	-0.15%	67,089
Nov 4, 2024	64.86	66.09	63.95	64.65	62.53	0.43%	48,083
Nov 1, 2024	67.15	67.31	64.19	64.37	62.26	-4.00%	38,840
Oct 31, 2024	67.13	68.21	66.49	67.05	64.85	-0.34%	106,826
Oct 30, 2024	68.62	69.32	67.26	67.28	65.08	-3.05%	55,151
Oct 29, 2024	69.01	70.18	67.82	69.40	67.13	0.16%	65,053
Oct 28, 2024	66.82	69.34	66.21	69.29	67.02	4.97%	76,476
Oct 25, 2024	65.49	68.12	65.49	66.01	63.85	1.21%	60,955
Oct 24, 2024	65.64	65.83	64.32	65.22	63.08	-0.14%	71,138
Oct 23, 2024	67.66	67.75	64.69	65.31	63.17	-3.93%	57,916
Oct 22, 2024	68.28	68.67	67.46	67.98	65.75	0.06%	44,562
Oct 21, 2024	69.60	69.60	67.67	67.94	65.71	-2.53%	45,218
Oct 18, 2024	69.48	70.27	69.40	69.70	67.42	0.96%	40,430
Oct 17, 2024	68.83	69.71	68.62	69.04	66.78	0.29%	43,249
Oct 16, 2024	68.88	69.71	68.07	68.84	66.59	0.79%	70,895
Oct 15, 2024	68.42	69.21	67.96	68.30	66.06	-0.55%	73,176
Oct 14, 2024	68.30	69.22	67.73	68.68	66.43	0.32%	45,050
Oct 11, 2024	68.64	69.03	67.78	68.46	66.22	-0.83%	37,614
Oct 10, 2024	66.50	69.41	66.38	69.03	66.77	2.89%	49,621
Oct 9, 2024	67.36	68.05	66.50	67.09	64.89	-0.62%	94,629
Oct 8, 2024	68.03	68.52	66.53	67.51	65.30	-1.34%	76,780
Oct 7, 2024	67.58	68.83	67.00	68.43	66.19	0.88%	49,993
Oct 4, 2024	67.07	69.49	66.44	67.83	65.61	1.95%	44,928
Oct 3, 2024	67.21	67.25	65.71	66.53	64.35	-2.25%	81,303
Oct 2, 2024	67.20	69.78	67.20	68.06	65.83	1.37%	113,273
Oct 1, 2024	67.33	68.39	66.14	67.14	64.94	-1.00%	123,528
Sep 30, 2024	68.35	68.97	67.39	67.82	65.60	-0.96%	163,778
Sep 27, 2024	69.56	70.00	68.00	68.48	66.24	-1.07%	168,779