OMAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2024	67.33	68.39	66.14	67.14	67.14	-1.00%	123,528
Sep 30, 2024	68.35	68.97	67.39	67.82	67.82	-0.96%	163,778
Sep 27, 2024	69.56	70.00	68.00	68.48	68.48	-1.07%	168,779
Sep 26, 2024	71.27	72.06	68.82	69.22	69.22	-1.84%	192,318
Sep 25, 2024	73.44	73.44	70.47	70.52	70.52	-3.65%	171,557
Sep 24, 2024	72.77	74.64	72.56	73.19	73.19	1.09%	77,907
Sep 23, 2024	72.38	72.78	71.53	72.40	72.40	0.03%	36,231
Sep 20, 2024	72.32	73.09	71.51	72.38	72.38	-0.51%	90,312
Sep 19, 2024	73.69	73.69	71.57	72.75	72.75	0.41%	71,700
Sep 18, 2024	73.62	73.90	72.44	72.45	72.45	-1.37%	41,990
Sep 17, 2024	71.95	74.02	71.37	73.46	73.46	2.10%	63,532
Sep 16, 2024	71.79	72.32	71.12	71.95	71.95	0.49%	35,816
Sep 13, 2024	69.73	71.77	69.41	71.60	71.60	3.41%	141,918
Sep 12, 2024	66.75	69.33	66.69	69.24	69.24	3.73%	86,647
Sep 11, 2024	66.30	67.20	65.31	66.75	66.75	0.69%	102,791
Sep 10, 2024	66.15	66.53	65.12	66.29	66.29	0.21%	104,973
Sep 9, 2024	64.29	66.23	63.99	66.15	66.15	4.12%	127,505
Sep 6, 2024	66.00	66.00	63.15	63.53	63.53	-0.69%	117,459
Sep 5, 2024	64.28	64.50	63.48	63.97	63.97	0.27%	172,915
Sep 4, 2024	61.67	64.00	61.67	63.80	63.80	2.61%	114,883
Sep 3, 2024	63.67	63.67	61.95	62.18	62.18	-2.95%	68,225
Aug 30, 2024	64.71	64.95	63.83	64.07	64.07	0.12%	118,279
Aug 29, 2024	60.39	64.19	60.39	64.00	64.00	4.01%	192,788
Aug 28, 2024	59.87	63.00	59.67	61.53	61.53	3.63%	156,210
Aug 27, 2024	61.00	61.08	59.08	59.37	59.37	-2.88%	92,506
Aug 26, 2024	62.72	62.72	61.05	61.13	61.13	-1.77%	54,662
Aug 23, 2024	62.22	63.00	62.05	62.23	62.23	1.27%	89,088
Aug 22, 2024	61.87	62.08	61.20	61.45	61.45	-1.05%	90,012
Aug 21, 2024	64.00	64.26	61.73	62.10	62.10	-3.29%	83,345
Aug 20, 2024	65.51	65.95	64.21	64.21	64.21	-2.49%	30,831
Aug 19, 2024	66.04	66.37	65.75	65.85	65.85	-0.51%	32,858
Aug 16, 2024	66.70	66.88	65.97	66.19	66.19	-0.76%	28,746
Aug 15, 2024	66.92	66.92	65.89	66.70	66.70	1.23%	35,237
Aug 14, 2024	66.00	66.29	65.10	65.89	65.89	-0.02%	34,107
Aug 13, 2024	64.44	65.90	64.44	65.90	65.90	2.15%	61,831
Aug 12, 2024	64.00	64.80	63.49	64.51	64.51	0.80%	51,405
Aug 9, 2024	64.66	64.66	63.84	64.00	64.00	-1.05%	32,179
Aug 8, 2024	64.18	64.79	63.23	64.68	64.68	2.70%	32,836
Aug 7, 2024	63.77	65.27	62.42	62.98	62.98	0.72%	35,480
Aug 6, 2024	63.00	63.61	62.26	62.53	62.53	0.16%	25,650
Aug 5, 2024	61.71	64.48	61.52	62.43	62.43	-3.06%	39,888
Aug 2, 2024	65.32	66.00	63.77	64.40	64.40	-3.45%	36,405
Aug 1, 2024	68.95	69.27	66.04	66.70	66.70	-3.26%	24,577
Jul 31, 2024	67.32	69.07	67.25	68.95	68.95	4.08%	120,036
Jul 30, 2024	66.80	67.20	66.00	66.25	66.25	-1.40%	40,511
Jul 29, 2024	69.11	69.11	66.46	67.19	67.19	-3.09%	32,911
Jul 26, 2024	68.68	70.49	67.82	69.33	69.33	0.13%	37,278
Jul 25, 2024	70.58	71.35	69.23	69.24	69.24	-1.90%	28,434
Jul 24, 2024	70.87	71.58	70.33	70.58	70.58	-1.02%	45,574
Jul 23, 2024	72.37	72.93	70.94	71.31	71.31	-1.46%	53,351
Jul 22, 2024	70.78	73.27	70.61	72.37	72.37	2.20%	46,707
Jul 19, 2024	70.29	70.86	69.64	70.81	70.81	1.59%	29,873
Jul 18, 2024	72.43	72.43	69.69	69.70	69.70	-3.69%	38,605
Jul 17, 2024	71.66	72.98	71.09	72.37	72.37	-1.54%	91,873
Jul 16, 2024	73.38	74.13	72.22	73.50	73.50	1.00%	118,274
Jul 15, 2024	74.51	74.53	72.42	72.77	72.77	-2.83%	57,264
Jul 12, 2024	72.95	75.28	72.95	74.89	74.89	2.94%	36,678
Jul 11, 2024	73.00	73.68	72.16	72.75	72.75	-0.34%	54,613
Jul 10, 2024	68.50	73.01	68.50	73.00	73.00	6.71%	66,144
Jul 9, 2024	67.28	68.81	66.35	68.41	68.41	1.77%	56,420
Jul 8, 2024	66.87	67.93	66.05	67.22	67.22	0.21%	66,117
Jul 5, 2024	68.44	68.44	66.81	67.08	67.08	-1.70%	21,193
Jul 3, 2024	66.49	70.00	66.49	68.24	68.24	3.14%	57,972
Jul 2, 2024	67.73	67.76	64.31	66.16	66.16	-2.27%	73,533
Jul 1, 2024	68.31	68.32	67.27	67.70	67.70	0.07%	32,598
Jun 28, 2024	66.85	68.52	66.85	67.65	67.65	1.20%	32,209
Jun 27, 2024	67.69	68.03	66.26	66.85	66.85	-1.27%	25,108
Jun 26, 2024	68.99	70.26	67.71	67.71	67.71	-2.35%	54,154
Jun 25, 2024	69.55	70.03	67.25	69.34	69.34	-0.30%	84,307
Jun 24, 2024	69.20	71.05	69.01	69.55	69.55	1.34%	36,204
Jun 21, 2024	70.47	71.85	68.50	68.63	68.63	-2.35%	50,888
Jun 20, 2024	69.90	70.93	69.52	70.28	70.28	1.12%	26,135
Jun 18, 2024	68.38	70.57	68.38	69.50	69.50	1.64%	22,524
Jun 17, 2024	68.78	69.52	67.27	68.38	68.38	-0.58%	51,396
Jun 14, 2024	70.25	70.99	68.64	68.78	68.78	-2.12%	68,857
Jun 13, 2024	70.11	70.77	69.15	70.27	70.27	1.62%	39,272
Jun 12, 2024	70.60	70.78	68.02	69.15	69.15	-1.17%	69,834
Jun 11, 2024	73.32	73.32	69.96	69.97	69.97	-4.57%	117,549
Jun 10, 2024	71.33	73.48	69.04	73.32	73.32	2.79%	55,555
Jun 7, 2024	74.67	74.67	70.93	71.33	71.33	-4.47%	67,776
Jun 6, 2024	73.76	79.26	73.47	74.67	74.67	1.51%	98,731
Jun 5, 2024	72.72	75.59	71.57	73.56	73.56	2.04%	112,605
Jun 4, 2024	71.91	76.01	71.05	72.09	72.09	0.32%	76,842
Jun 3, 2024	81.16	81.16	70.25	71.86	71.86	-12.16%	284,543
May 31, 2024	78.92	82.30	78.92	81.81	81.81	3.47%	24,180
May 30, 2024	79.47	79.47	78.01	79.07	79.07	-0.15%	28,511
May 29, 2024	79.04	79.75	76.45	79.19	79.19	-0.81%	58,093
May 28, 2024	81.89	82.24	78.93	79.84	79.84	-1.59%	57,817
May 24, 2024	82.21	83.16	81.13	81.13	81.13	-1.97%	34,099
May 23, 2024	83.05	84.11	81.82	82.76	82.76	-1.64%	23,970
May 22, 2024	84.91	85.21	83.27	84.14	84.14	-1.87%	21,425
May 21, 2024	86.86	87.62	85.33	85.74	85.74	-4.86%	16,974
May 20, 2024	88.92	90.53	88.92	90.12	87.47	1.35%	18,073
May 17, 2024	89.41	89.41	88.42	88.92	86.31	0.28%	22,524
May 16, 2024	86.62	90.00	86.62	88.67	86.06	1.36%	70,429
May 15, 2024	87.42	89.99	87.29	87.48	84.91	0.90%	33,014
May 14, 2024	89.05	89.05	86.40	86.70	84.15	-1.88%	57,721
May 13, 2024	88.69	89.53	88.36	88.36	85.76	-0.17%	9,919
May 10, 2024	89.41	89.41	87.70	88.51	85.91	0.11%	17,961
May 9, 2024	84.01	89.05	83.62	88.41	85.81	4.15%	31,278