OMAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	108.77	109.16	108.77	109.05	-	0.25%	2,446
Dec 31, 2025	108.90	109.89	107.30	108.77	108.77	-0.04%	61,534
Dec 30, 2025	111.08	111.08	108.29	108.81	108.81	-1.67%	50,920
Dec 29, 2025	111.71	111.85	110.39	110.66	110.66	-1.92%	42,947
Dec 26, 2025	113.40	113.83	111.85	112.83	112.83	0.10%	22,137
Dec 24, 2025	112.70	114.36	112.39	112.72	112.72	-0.18%	19,157
Dec 23, 2025	109.99	113.17	109.20	112.92	112.92	3.14%	52,527
Dec 22, 2025	108.75	109.50	107.11	109.48	109.48	1.50%	77,306
Dec 19, 2025	107.61	108.46	106.44	107.86	107.86	0.69%	81,630
Dec 18, 2025	106.55	108.94	106.16	107.12	107.12	1.21%	52,302
Dec 17, 2025	106.13	107.62	105.49	105.84	105.84	0.55%	85,322
Dec 16, 2025	106.20	107.09	104.39	105.26	105.26	-1.99%	81,300
Dec 15, 2025	110.02	113.05	107.40	107.40	107.40	-1.76%	48,530
Dec 12, 2025	109.55	110.23	107.37	109.32	109.32	0.73%	30,917
Dec 11, 2025	104.51	109.32	104.51	108.53	108.53	5.24%	96,832
Dec 10, 2025	102.86	104.62	101.60	103.13	103.13	0.83%	34,204
Dec 9, 2025	101.26	103.35	100.59	102.28	102.28	1.01%	53,580
Dec 8, 2025	101.72	102.63	100.17	101.26	101.26	-0.49%	67,563
Dec 5, 2025	102.41	105.35	98.03	101.76	101.76	-1.07%	94,589
Dec 4, 2025	104.63	104.63	102.26	102.86	102.86	-1.69%	99,592
Dec 3, 2025	106.13	106.29	103.88	104.63	104.63	-1.41%	95,520
Dec 2, 2025	107.20	107.21	105.47	106.13	106.13	-1.00%	121,936
Dec 1, 2025	106.67	108.00	105.71	107.20	107.20	-0.33%	62,858
Nov 28, 2025	107.00	107.72	105.64	107.56	107.56	0.52%	46,701
Nov 26, 2025	105.17	108.75	105.05	107.00	107.00	-1.19%	57,708
Nov 25, 2025	103.20	108.70	102.59	108.29	106.08	4.86%	176,985
Nov 24, 2025	102.20	103.46	101.16	103.27	101.17	1.05%	65,187
Nov 21, 2025	101.94	103.13	101.18	102.20	100.12	0.87%	100,971
Nov 20, 2025	103.50	103.91	100.66	101.32	99.26	-1.12%	53,867
Nov 19, 2025	102.27	103.88	101.83	102.47	100.38	-0.31%	38,378
Nov 18, 2025	103.47	105.43	102.01	102.79	100.70	-1.30%	76,174
Nov 17, 2025	105.86	106.13	103.06	104.14	102.02	-1.19%	42,367
Nov 14, 2025	104.57	106.80	104.12	105.39	103.24	-0.01%	43,836
Nov 13, 2025	105.07	107.39	104.99	105.40	103.25	0.54%	86,607
Nov 12, 2025	107.13	107.78	104.43	104.83	102.70	-1.62%	36,269
Nov 11, 2025	104.05	107.00	102.10	106.56	104.39	2.73%	73,110
Nov 10, 2025	103.83	105.18	103.42	103.73	101.62	-0.61%	35,505
Nov 7, 2025	104.96	105.69	102.94	104.37	102.24	-0.69%	48,905
Nov 6, 2025	107.17	107.18	104.86	105.09	102.95	-1.79%	49,585
Nov 5, 2025	99.78	108.39	99.78	107.01	104.83	7.79%	105,524
Nov 4, 2025	95.69	100.41	95.69	99.28	97.26	0.30%	61,910
Nov 3, 2025	98.86	100.00	98.45	98.98	96.96	0.37%	33,203
Oct 31, 2025	98.00	99.29	97.65	98.62	96.61	-0.34%	94,250
Oct 30, 2025	102.10	102.72	98.75	98.96	96.94	-3.66%	90,906
Oct 29, 2025	103.26	103.44	102.24	102.72	100.63	0.13%	45,542
Oct 28, 2025	100.97	103.52	100.97	102.59	100.50	0.06%	63,975
Oct 27, 2025	102.71	103.36	100.19	102.53	100.44	-0.18%	71,380
Oct 24, 2025	102.60	104.71	98.82	102.71	100.62	0.24%	125,720
Oct 23, 2025	101.81	103.10	100.13	102.46	100.37	0.64%	60,248
Oct 22, 2025	100.36	102.85	99.87	101.81	99.73	0.82%	95,224