Grupo Aeroportuario del Centro Norte, S.A.B. de C.V. (OMAB)
NASDAQ: OMAB · Real-Time Price · USD
105.40
-1.03 (-0.97%)
At close: Aug 1, 2025, 4:00 PM
108.10
+2.70 (2.56%)
After-hours: Aug 1, 2025, 6:31 PM EDT
OMAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 106.23 | 106.23 | 103.57 | 105.40 | 105.40 | -0.97% | 32,848 |
| Jul 31, 2025 | 105.38 | 106.78 | 105.25 | 106.43 | 106.43 | 0.76% | 50,263 |
| Jul 30, 2025 | 104.47 | 106.06 | 102.60 | 105.63 | 105.63 | 0.96% | 126,291 |
| Jul 29, 2025 | 102.91 | 105.31 | 101.05 | 104.63 | 104.63 | 2.17% | 116,150 |
| Jul 28, 2025 | 106.62 | 106.66 | 101.41 | 102.41 | 102.41 | -4.73% | 171,204 |
| Jul 25, 2025 | 109.15 | 109.15 | 106.25 | 107.49 | 107.49 | -1.02% | 97,019 |
| Jul 24, 2025 | 107.96 | 109.68 | 107.09 | 108.60 | 108.60 | 0.87% | 122,275 |
| Jul 23, 2025 | 107.03 | 107.89 | 106.24 | 107.66 | 107.66 | 0.44% | 82,679 |
| Jul 22, 2025 | 111.19 | 111.19 | 106.15 | 107.19 | 107.19 | -3.80% | 126,699 |
| Jul 21, 2025 | 112.15 | 112.65 | 110.54 | 111.42 | 111.42 | 0.18% | 103,263 |
| Jul 18, 2025 | 113.50 | 113.50 | 110.89 | 111.22 | 111.22 | -1.24% | 34,461 |
| Jul 17, 2025 | 112.95 | 115.02 | 112.37 | 112.62 | 112.62 | -0.49% | 55,240 |
| Jul 16, 2025 | 112.75 | 113.78 | 111.81 | 113.17 | 113.17 | 0.86% | 65,488 |
| Jul 15, 2025 | 112.71 | 112.86 | 110.81 | 112.20 | 112.20 | -0.27% | 43,783 |
| Jul 14, 2025 | 113.27 | 116.26 | 111.91 | 112.50 | 112.50 | -0.57% | 46,195 |
| Jul 11, 2025 | 113.85 | 114.05 | 111.79 | 113.14 | 113.14 | -0.63% | 100,999 |
| Jul 10, 2025 | 111.68 | 114.80 | 109.70 | 113.86 | 113.86 | 2.47% | 110,385 |
| Jul 9, 2025 | 111.13 | 112.00 | 110.63 | 111.12 | 111.12 | 0.31% | 60,184 |
| Jul 8, 2025 | 110.83 | 113.22 | 109.99 | 110.78 | 110.78 | 0.52% | 89,716 |
| Jul 7, 2025 | 107.56 | 110.69 | 107.56 | 110.21 | 110.21 | 1.85% | 89,478 |
| Jul 3, 2025 | 108.77 | 109.71 | 107.99 | 108.21 | 108.21 | -0.56% | 45,139 |
| Jul 2, 2025 | 107.13 | 109.12 | 107.09 | 108.82 | 108.82 | 1.55% | 90,957 |
| Jul 1, 2025 | 105.50 | 107.41 | 105.14 | 107.16 | 107.16 | 1.57% | 79,021 |
| Jun 30, 2025 | 104.49 | 106.26 | 103.78 | 105.50 | 105.50 | 0.97% | 73,686 |
| Jun 27, 2025 | 101.61 | 105.65 | 101.61 | 104.49 | 104.49 | 2.45% | 90,587 |
| Jun 26, 2025 | 103.18 | 103.94 | 101.48 | 101.99 | 101.99 | -1.10% | 68,935 |
| Jun 25, 2025 | 102.15 | 104.19 | 102.15 | 103.12 | 103.12 | 1.11% | 137,031 |
| Jun 24, 2025 | 101.88 | 102.57 | 101.60 | 101.99 | 101.99 | -0.10% | 54,439 |
| Jun 23, 2025 | 100.06 | 102.09 | 99.14 | 102.09 | 102.09 | 1.65% | 90,351 |
| Jun 20, 2025 | 101.27 | 101.55 | 100.00 | 100.43 | 100.43 | -0.40% | 73,949 |
| Jun 18, 2025 | 102.39 | 102.39 | 100.03 | 100.83 | 100.83 | -1.04% | 79,442 |
| Jun 17, 2025 | 104.02 | 104.02 | 101.35 | 101.89 | 101.89 | -2.16% | 48,810 |
| Jun 16, 2025 | 104.45 | 105.43 | 103.55 | 104.14 | 104.14 | -0.33% | 28,776 |
| Jun 13, 2025 | 101.59 | 105.89 | 101.59 | 104.49 | 104.49 | -0.78% | 33,953 |
| Jun 12, 2025 | 106.00 | 106.00 | 104.44 | 105.31 | 105.31 | -0.98% | 47,336 |
| Jun 11, 2025 | 106.13 | 108.23 | 105.47 | 106.35 | 106.35 | 0.29% | 48,816 |
| Jun 10, 2025 | 103.70 | 106.90 | 103.70 | 106.04 | 106.04 | 2.26% | 49,176 |
| Jun 9, 2025 | 104.33 | 105.21 | 103.06 | 103.70 | 103.70 | -0.60% | 74,405 |
| Jun 6, 2025 | 103.21 | 104.40 | 102.83 | 104.33 | 104.33 | 1.09% | 42,916 |
| Jun 5, 2025 | 102.00 | 103.32 | 100.97 | 103.21 | 103.21 | 1.74% | 71,520 |
| Jun 4, 2025 | 98.35 | 102.66 | 98.35 | 101.44 | 101.44 | 2.39% | 99,699 |
| Jun 3, 2025 | 98.38 | 99.64 | 98.07 | 99.07 | 99.07 | -0.20% | 30,559 |
| Jun 2, 2025 | 99.26 | 100.71 | 98.54 | 99.27 | 99.27 | 0.01% | 47,986 |
| May 30, 2025 | 97.50 | 99.39 | 96.14 | 99.26 | 99.26 | 1.86% | 94,377 |
| May 29, 2025 | 97.70 | 97.91 | 97.26 | 97.45 | 97.45 | 0.65% | 31,448 |
| May 28, 2025 | 96.01 | 98.62 | 95.19 | 96.82 | 96.82 | 0.29% | 105,790 |
| May 27, 2025 | 97.71 | 98.29 | 95.66 | 96.54 | 96.54 | -1.46% | 61,577 |
| May 23, 2025 | 96.09 | 98.07 | 95.42 | 97.97 | 97.97 | -2.25% | 83,410 |
| May 22, 2025 | 100.55 | 100.97 | 99.39 | 100.22 | 97.83 | -0.01% | 79,140 |
| May 21, 2025 | 100.02 | 100.60 | 99.40 | 100.23 | 97.84 | -0.72% | 64,734 |