OMAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	128.27	129.16	126.22	129.11	129.11	0.98%	48,038
Feb 10, 2026	128.30	128.30	125.41	127.86	127.86	0.20%	74,839
Feb 9, 2026	124.75	127.60	124.75	127.60	127.60	2.51%	56,932
Feb 6, 2026	120.77	124.59	119.95	124.48	124.48	4.10%	61,224
Feb 5, 2026	118.46	121.85	117.13	119.58	119.58	0.95%	87,219
Feb 4, 2026	121.36	121.36	117.00	118.46	118.46	-1.43%	127,208
Feb 3, 2026	117.60	120.55	117.56	120.18	120.18	2.19%	125,599
Feb 2, 2026	117.11	119.40	116.50	117.60	117.60	0.55%	59,830
Jan 30, 2026	116.03	117.50	115.37	116.96	116.96	-1.17%	100,473
Jan 29, 2026	119.86	120.09	115.22	118.35	118.35	-0.81%	133,463
Jan 28, 2026	120.03	121.16	118.96	119.32	119.32	-0.75%	95,527
Jan 27, 2026	118.00	120.53	118.00	120.22	120.22	2.21%	66,083
Jan 26, 2026	115.77	119.13	114.69	117.62	117.62	1.74%	98,584
Jan 23, 2026	114.49	118.31	113.90	115.61	115.61	0.73%	238,731
Jan 22, 2026	115.56	116.12	112.83	114.77	114.77	-0.68%	93,583
Jan 21, 2026	111.79	115.64	110.45	115.56	115.56	4.68%	101,191
Jan 20, 2026	108.99	111.02	107.51	110.39	110.39	1.11%	96,371
Jan 16, 2026	106.61	109.44	105.18	109.18	109.18	2.54%	73,776
Jan 15, 2026	105.94	107.60	105.94	106.48	106.48	0.11%	45,584
Jan 14, 2026	108.52	108.52	105.11	106.36	106.36	-1.45%	75,831
Jan 13, 2026	110.59	111.08	107.75	107.93	107.93	-2.58%	56,338
Jan 12, 2026	111.73	113.44	110.14	110.79	110.79	-0.38%	36,916
Jan 9, 2026	111.66	113.15	109.06	111.21	111.21	-0.71%	29,800
Jan 8, 2026	112.20	114.22	110.50	112.01	112.01	-0.16%	36,210
Jan 7, 2026	111.34	115.58	107.02	112.20	112.20	0.95%	37,330
Jan 6, 2026	110.52	113.46	109.40	111.14	111.14	1.72%	68,912
Jan 5, 2026	109.54	110.96	108.05	109.26	109.26	0.30%	56,744
Jan 2, 2026	108.77	110.49	107.80	108.93	108.93	0.15%	39,605
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