Grupo Aeroportuario del Centro Norte, S.A.B. de C.V. (OMAB)
NASDAQ: OMAB · Real-Time Price · USD
112.06
+2.38 (2.17%)
At close: Sep 12, 2025, 4:00 PM EDT
114.28
+2.22 (1.98%)
After-hours: Sep 12, 2025, 5:20 PM EDT
OMAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 106.90 | 107.22 | 105.92 | 107.22 | 107.22 | 0.46% | 62,608 |
| Aug 18, 2025 | 107.26 | 107.26 | 104.97 | 106.73 | 106.73 | -0.15% | 52,965 |
| Aug 15, 2025 | 104.00 | 107.01 | 104.00 | 106.89 | 106.89 | 2.86% | 39,763 |
| Aug 14, 2025 | 104.23 | 105.42 | 103.45 | 103.92 | 103.92 | -0.74% | 43,497 |
| Aug 13, 2025 | 107.78 | 107.78 | 104.19 | 104.70 | 104.70 | -2.80% | 72,938 |
| Aug 12, 2025 | 105.52 | 107.79 | 104.17 | 107.72 | 107.72 | 2.51% | 86,848 |
| Aug 11, 2025 | 104.98 | 106.86 | 104.78 | 105.08 | 105.08 | -2.11% | 102,465 |
| Aug 8, 2025 | 109.33 | 109.33 | 107.00 | 107.34 | 107.34 | -1.48% | 71,504 |
| Aug 7, 2025 | 108.80 | 109.82 | 107.77 | 108.95 | 108.95 | 0.36% | 86,356 |
| Aug 6, 2025 | 107.05 | 109.14 | 106.66 | 108.56 | 108.56 | 2.11% | 86,006 |
| Aug 5, 2025 | 104.46 | 106.32 | 104.30 | 106.32 | 106.32 | 1.78% | 86,950 |
| Aug 4, 2025 | 105.60 | 106.28 | 104.16 | 104.46 | 104.46 | -0.89% | 33,143 |
| Aug 1, 2025 | 106.23 | 106.23 | 103.57 | 105.40 | 105.40 | -0.97% | 32,853 |
| Jul 31, 2025 | 105.38 | 106.78 | 105.25 | 106.43 | 106.43 | 0.76% | 50,263 |
| Jul 30, 2025 | 104.47 | 106.06 | 102.60 | 105.63 | 105.63 | 0.96% | 126,291 |
| Jul 29, 2025 | 102.91 | 105.31 | 101.05 | 104.63 | 104.63 | 2.17% | 116,150 |
| Jul 28, 2025 | 106.62 | 106.66 | 101.41 | 102.41 | 102.41 | -4.73% | 171,204 |
| Jul 25, 2025 | 109.15 | 109.15 | 106.25 | 107.49 | 107.49 | -1.02% | 97,019 |
| Jul 24, 2025 | 107.96 | 109.68 | 107.09 | 108.60 | 108.60 | 0.87% | 122,275 |
| Jul 23, 2025 | 107.03 | 107.89 | 106.24 | 107.66 | 107.66 | 0.44% | 82,679 |
| Jul 22, 2025 | 111.19 | 111.19 | 106.15 | 107.19 | 107.19 | -3.80% | 126,699 |
| Jul 21, 2025 | 112.15 | 112.65 | 110.54 | 111.42 | 111.42 | 0.18% | 103,263 |
| Jul 18, 2025 | 113.50 | 113.50 | 110.89 | 111.22 | 111.22 | -1.24% | 34,461 |
| Jul 17, 2025 | 112.95 | 115.02 | 112.37 | 112.62 | 112.62 | -0.49% | 55,240 |
| Jul 16, 2025 | 112.75 | 113.78 | 111.81 | 113.17 | 113.17 | 0.86% | 65,488 |
| Jul 15, 2025 | 112.71 | 112.86 | 110.81 | 112.20 | 112.20 | -0.27% | 43,783 |
| Jul 14, 2025 | 113.27 | 116.26 | 111.91 | 112.50 | 112.50 | -0.57% | 46,195 |
| Jul 11, 2025 | 113.85 | 114.05 | 111.79 | 113.14 | 113.14 | -0.63% | 100,999 |
| Jul 10, 2025 | 111.68 | 114.80 | 109.70 | 113.86 | 113.86 | 2.47% | 110,385 |
| Jul 9, 2025 | 111.13 | 112.00 | 110.63 | 111.12 | 111.12 | 0.31% | 60,184 |
| Jul 8, 2025 | 110.83 | 113.22 | 109.99 | 110.78 | 110.78 | 0.52% | 89,716 |
| Jul 7, 2025 | 107.56 | 110.69 | 107.56 | 110.21 | 110.21 | 1.85% | 89,478 |
| Jul 3, 2025 | 108.77 | 109.71 | 107.99 | 108.21 | 108.21 | -0.56% | 45,139 |