OMAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	71.27	72.06	68.82	69.22	66.95	-1.84%	192,318
Sep 25, 2024	73.44	73.44	70.47	70.52	68.21	-3.65%	171,557
Sep 24, 2024	72.77	74.64	72.56	73.19	70.79	1.09%	77,907
Sep 23, 2024	72.38	72.78	71.53	72.40	70.03	0.03%	36,231
Sep 20, 2024	72.32	73.09	71.51	72.38	70.01	-0.51%	90,312
Sep 19, 2024	73.69	73.69	71.57	72.75	70.37	0.41%	71,700
Sep 18, 2024	73.62	73.90	72.44	72.45	70.08	-1.37%	41,990
Sep 17, 2024	71.95	74.02	71.37	73.46	71.05	2.10%	63,532
Sep 16, 2024	71.79	72.32	71.12	71.95	69.59	0.49%	35,816
Sep 13, 2024	69.73	71.77	69.41	71.60	69.26	3.41%	141,918
Sep 12, 2024	66.75	69.33	66.69	69.24	66.97	3.73%	86,647
Sep 11, 2024	66.30	67.20	65.31	66.75	64.56	0.69%	102,791
Sep 10, 2024	66.15	66.53	65.12	66.29	64.12	0.21%	104,973
Sep 9, 2024	64.29	66.23	63.99	66.15	63.98	4.12%	127,505
Sep 6, 2024	66.00	66.00	63.15	63.53	61.45	-0.69%	117,459
Sep 5, 2024	64.28	64.50	63.48	63.97	61.88	0.27%	172,915
Sep 4, 2024	61.67	64.00	61.67	63.80	61.71	2.61%	114,883
Sep 3, 2024	63.67	63.67	61.95	62.18	60.14	-2.95%	68,225
Aug 30, 2024	64.71	64.95	63.83	64.07	61.97	0.12%	118,279
Aug 29, 2024	60.39	64.19	60.39	64.00	61.90	4.01%	192,788
Aug 28, 2024	59.87	63.00	59.67	61.53	59.51	3.63%	156,210
Aug 27, 2024	61.00	61.08	59.08	59.37	57.43	-2.88%	92,506
Aug 26, 2024	62.72	62.72	61.05	61.13	59.13	-1.77%	54,662
Aug 23, 2024	62.22	63.00	62.05	62.23	60.19	1.27%	89,088
Aug 22, 2024	61.87	62.08	61.20	61.45	59.44	-1.05%	90,012
Aug 21, 2024	64.00	64.26	61.73	62.10	60.07	-3.29%	83,345
Aug 20, 2024	65.51	65.95	64.21	64.21	62.11	-2.49%	30,831
Aug 19, 2024	66.04	66.37	65.75	65.85	63.69	-0.51%	32,858
Aug 16, 2024	66.70	66.88	65.97	66.19	64.02	-0.76%	28,746
Aug 15, 2024	66.92	66.92	65.89	66.70	64.52	1.23%	35,237
Aug 14, 2024	66.00	66.29	65.10	65.89	63.73	-0.02%	34,107
Aug 13, 2024	64.44	65.90	64.44	65.90	63.74	2.15%	61,831
Aug 12, 2024	64.00	64.80	63.49	64.51	62.40	0.80%	51,405
Aug 9, 2024	64.66	64.66	63.84	64.00	61.90	-1.05%	32,179
Aug 8, 2024	64.18	64.79	63.23	64.68	62.56	2.70%	32,836
Aug 7, 2024	63.77	65.27	62.42	62.98	60.92	0.72%	35,480
Aug 6, 2024	63.00	63.61	62.26	62.53	60.48	0.16%	25,650
Aug 5, 2024	61.71	64.48	61.52	62.43	60.39	-3.06%	39,888
Aug 2, 2024	65.32	66.00	63.77	64.40	62.29	-3.45%	36,405
Aug 1, 2024	68.95	69.27	66.04	66.70	64.52	-3.26%	24,577