Grupo Aeroportuario del Centro Norte, S.A.B. de C.V. (OMAB)
NASDAQ: OMAB · Real-Time Price · USD
103.08
+0.49 (0.48%)
Oct 29, 2025, 4:00 PM EDT - Market closed
OMAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 103.26 | 103.44 | 102.24 | 102.83 | - | 0.23% | 27,530 |
| 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 |
| Sep 11, 2025 | 107.01 | 110.15 | 106.20 | 109.68 | 109.68 | 2.43% | 83,805 |
| Sep 10, 2025 | 106.96 | 108.57 | 104.04 | 107.08 | 107.08 | -0.16% | 87,500 |
| Sep 9, 2025 | 106.94 | 108.19 | 105.32 | 107.25 | 107.25 | 0.66% | 90,065 |
| Sep 8, 2025 | 105.94 | 107.00 | 104.16 | 106.55 | 106.55 | 1.07% | 100,804 |
| Sep 5, 2025 | 104.88 | 105.42 | 102.42 | 105.42 | 105.42 | 2.17% | 130,294 |
| Sep 4, 2025 | 102.17 | 104.34 | 101.01 | 103.18 | 103.18 | 1.15% | 147,167 |
| Sep 3, 2025 | 103.56 | 104.33 | 100.50 | 102.01 | 102.01 | -1.50% | 137,650 |
| Sep 2, 2025 | 102.02 | 104.36 | 101.76 | 103.56 | 103.56 | 1.32% | 271,137 |
| Aug 29, 2025 | 104.37 | 105.01 | 101.87 | 102.21 | 102.21 | -1.42% | 43,243 |
| Aug 28, 2025 | 105.60 | 105.60 | 102.81 | 103.68 | 103.68 | -1.18% | 81,144 |
| Aug 27, 2025 | 103.96 | 104.92 | 102.01 | 104.92 | 104.92 | 0.47% | 37,491 |
| Aug 26, 2025 | 104.30 | 104.81 | 102.86 | 104.43 | 104.43 | -0.12% | 62,496 |
| Aug 25, 2025 | 107.19 | 107.19 | 104.42 | 104.56 | 104.56 | -2.48% | 37,842 |
| Aug 22, 2025 | 107.80 | 108.71 | 105.96 | 107.22 | 107.22 | -0.41% | 52,760 |
| Aug 21, 2025 | 107.82 | 109.11 | 106.66 | 107.66 | 107.66 | -0.25% | 58,599 |
| Aug 20, 2025 | 107.24 | 110.51 | 106.42 | 107.93 | 107.93 | 0.66% | 84,096 |