Grupo Aeroportuario del Centro Norte, S.A.B. de C.V. (OMAB)
NASDAQ: OMAB · Real-Time Price · USD
78.77
-0.49 (-0.62%)
Mar 28, 2025, 2:03 PM EDT - Market open
OMAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 78.80 | 79.57 | 78.20 | 78.81 | - | -0.57% | 12,805 |
| Mar 27, 2025 | 79.80 | 80.48 | 78.86 | 79.26 | 79.26 | -1.22% | 37,173 |
| Mar 26, 2025 | 81.60 | 82.30 | 80.13 | 80.24 | 80.24 | -2.13% | 29,865 |
| Mar 25, 2025 | 81.79 | 82.68 | 81.29 | 81.99 | 81.99 | 1.32% | 39,766 |
| Mar 24, 2025 | 80.40 | 81.07 | 79.74 | 80.93 | 80.93 | 1.83% | 42,524 |
| Mar 21, 2025 | 80.13 | 80.80 | 78.23 | 79.47 | 79.47 | -2.43% | 73,728 |
| Mar 20, 2025 | 80.65 | 81.93 | 79.76 | 81.45 | 81.45 | 0.41% | 32,313 |
| Mar 19, 2025 | 80.93 | 82.00 | 80.18 | 81.12 | 81.12 | 0.23% | 53,397 |
| Mar 18, 2025 | 82.03 | 82.03 | 80.45 | 80.93 | 80.93 | -1.35% | 54,740 |
| Mar 17, 2025 | 80.98 | 82.43 | 80.01 | 82.04 | 82.04 | 1.16% | 44,282 |
| Mar 14, 2025 | 76.12 | 81.54 | 76.12 | 81.10 | 81.10 | 7.30% | 88,744 |
| Mar 13, 2025 | 74.21 | 76.21 | 74.21 | 75.58 | 75.58 | 1.59% | 103,715 |
| Mar 12, 2025 | 74.36 | 75.00 | 72.92 | 74.40 | 74.40 | 1.72% | 61,465 |
| Mar 11, 2025 | 72.15 | 73.84 | 71.80 | 73.14 | 73.14 | 2.01% | 39,629 |
| Mar 10, 2025 | 74.09 | 75.20 | 71.18 | 71.70 | 71.70 | -4.67% | 51,393 |
| Mar 7, 2025 | 76.38 | 76.96 | 74.51 | 75.21 | 75.21 | -1.98% | 56,344 |
| Mar 6, 2025 | 76.25 | 77.30 | 75.43 | 76.73 | 76.73 | 0.38% | 60,434 |
| Mar 5, 2025 | 76.00 | 77.25 | 75.38 | 76.44 | 76.44 | 1.50% | 46,129 |
| Mar 4, 2025 | 75.00 | 78.00 | 72.70 | 75.31 | 75.31 | 0.32% | 93,728 |
| Mar 3, 2025 | 77.52 | 78.36 | 74.65 | 75.07 | 75.07 | -2.80% | 44,725 |
| Feb 28, 2025 | 74.32 | 77.37 | 73.66 | 77.23 | 77.23 | 3.92% | 75,064 |
| Feb 27, 2025 | 77.59 | 77.99 | 73.26 | 74.32 | 74.32 | -3.57% | 47,006 |
| Feb 26, 2025 | 77.40 | 77.84 | 75.36 | 77.07 | 77.07 | 0.46% | 47,059 |
| Feb 25, 2025 | 79.16 | 79.16 | 75.80 | 76.72 | 76.72 | -3.13% | 44,735 |
| Feb 24, 2025 | 79.89 | 81.48 | 78.51 | 79.20 | 79.20 | -0.86% | 63,735 |
| Feb 21, 2025 | 83.17 | 83.45 | 79.56 | 79.89 | 79.89 | -3.94% | 65,759 |
| Feb 20, 2025 | 80.80 | 83.69 | 80.38 | 83.17 | 83.17 | 3.37% | 79,072 |
| Feb 19, 2025 | 81.31 | 81.54 | 79.50 | 80.46 | 80.46 | -1.38% | 147,686 |
| Feb 18, 2025 | 81.39 | 82.35 | 80.96 | 81.59 | 81.59 | 1.17% | 75,324 |
| Feb 14, 2025 | 80.00 | 82.27 | 80.00 | 80.65 | 80.65 | 0.85% | 93,884 |
| Feb 13, 2025 | 80.80 | 81.26 | 79.74 | 79.97 | 79.97 | -0.89% | 76,563 |
| Feb 12, 2025 | 79.50 | 81.20 | 78.39 | 80.69 | 80.69 | 2.23% | 79,600 |
| Feb 11, 2025 | 76.56 | 79.38 | 76.56 | 78.93 | 78.93 | 1.49% | 73,647 |
| Feb 10, 2025 | 78.60 | 78.60 | 76.91 | 77.77 | 77.77 | 0.14% | 74,010 |
| Feb 7, 2025 | 78.30 | 78.70 | 76.92 | 77.66 | 77.66 | -0.82% | 29,109 |
| Feb 6, 2025 | 75.83 | 78.33 | 75.21 | 78.30 | 78.30 | 3.28% | 56,221 |
| Feb 5, 2025 | 77.80 | 78.49 | 75.26 | 75.81 | 75.81 | -2.47% | 52,826 |
| Feb 4, 2025 | 77.56 | 79.17 | 76.57 | 77.73 | 77.73 | -0.06% | 61,761 |
| Feb 3, 2025 | 73.01 | 77.80 | 73.00 | 77.78 | 77.78 | 2.88% | 68,318 |
| Jan 31, 2025 | 79.90 | 80.30 | 75.42 | 75.60 | 75.60 | -5.98% | 109,548 |
| Jan 30, 2025 | 79.43 | 81.13 | 78.51 | 80.41 | 80.41 | 2.66% | 95,751 |
| Jan 29, 2025 | 78.11 | 78.86 | 76.46 | 78.33 | 78.33 | 0.09% | 98,201 |
| Jan 28, 2025 | 77.80 | 78.94 | 77.80 | 78.26 | 78.26 | 0.33% | 101,106 |
| Jan 27, 2025 | 78.78 | 78.78 | 77.14 | 78.00 | 78.00 | -2.43% | 42,934 |
| Jan 24, 2025 | 79.29 | 80.23 | 79.03 | 79.94 | 79.94 | 1.49% | 65,028 |
| Jan 23, 2025 | 78.50 | 79.81 | 78.22 | 78.77 | 78.77 | -0.01% | 76,738 |
| Jan 22, 2025 | 77.60 | 79.74 | 77.48 | 78.78 | 78.78 | 1.68% | 103,206 |
| Jan 21, 2025 | 77.37 | 77.76 | 76.70 | 77.48 | 77.48 | 1.10% | 32,015 |
| Jan 17, 2025 | 75.84 | 77.46 | 75.84 | 76.64 | 76.64 | 1.23% | 31,638 |
| Jan 16, 2025 | 77.80 | 78.30 | 75.71 | 75.71 | 75.71 | -1.97% | 41,390 |