OMAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2024	63.40	64.94	63.28	64.79	64.79	2.69%	67,139
Nov 15, 2024	63.13	64.79	62.54	63.09	63.09	-4.19%	76,462
Nov 14, 2024	65.89	66.49	65.35	65.85	65.85	-	57,867
Nov 13, 2024	65.06	66.70	65.06	65.85	65.85	0.90%	50,375
Nov 12, 2024	64.60	65.55	64.15	65.26	65.26	0.42%	36,966
Nov 11, 2024	66.54	66.54	64.33	64.99	64.99	-2.08%	54,096
Nov 8, 2024	67.49	67.57	66.00	66.37	66.37	-2.31%	61,927
Nov 7, 2024	66.44	68.27	66.44	67.94	67.94	2.67%	65,605
Nov 6, 2024	65.08	66.33	62.06	66.17	66.17	2.51%	82,873
Nov 5, 2024	64.70	64.84	63.18	64.55	64.55	-0.15%	67,089
Nov 4, 2024	64.86	66.09	63.95	64.65	64.65	0.43%	48,083
Nov 1, 2024	67.15	67.31	64.19	64.37	64.37	-4.00%	38,840
Oct 31, 2024	67.13	68.21	66.49	67.05	67.05	-0.34%	106,826
Oct 30, 2024	68.62	69.32	67.26	67.28	67.28	-3.05%	55,151
Oct 29, 2024	69.01	70.18	67.82	69.40	69.40	0.16%	65,053
Oct 28, 2024	66.82	69.34	66.21	69.29	69.29	4.97%	76,476
Oct 25, 2024	65.49	68.12	65.49	66.01	66.01	1.21%	60,955
Oct 24, 2024	65.64	65.83	64.32	65.22	65.22	-0.14%	71,138
Oct 23, 2024	67.66	67.75	64.69	65.31	65.31	-3.93%	57,916
Oct 22, 2024	68.28	68.67	67.46	67.98	67.98	0.06%	44,562
Oct 21, 2024	69.60	69.60	67.67	67.94	67.94	-2.53%	45,218
Oct 18, 2024	69.48	70.27	69.40	69.70	69.70	0.96%	40,430
Oct 17, 2024	68.83	69.71	68.62	69.04	69.04	0.29%	43,249
Oct 16, 2024	68.88	69.71	68.07	68.84	68.84	0.79%	70,895
Oct 15, 2024	68.42	69.21	67.96	68.30	68.30	-0.55%	73,176
Oct 14, 2024	68.30	69.22	67.73	68.68	68.68	0.32%	45,050
Oct 11, 2024	68.64	69.03	67.78	68.46	68.46	-0.83%	37,614
Oct 10, 2024	66.50	69.41	66.38	69.03	69.03	2.89%	49,621
Oct 9, 2024	67.36	68.05	66.50	67.09	67.09	-0.62%	94,629
Oct 8, 2024	68.03	68.52	66.53	67.51	67.51	-1.34%	76,780
Oct 7, 2024	67.58	68.83	67.00	68.43	68.43	0.88%	49,993
Oct 4, 2024	67.07	69.49	66.44	67.83	67.83	1.95%	44,928
Oct 3, 2024	67.21	67.25	65.71	66.53	66.53	-2.25%	81,303
Oct 2, 2024	67.20	69.78	67.20	68.06	68.06	1.37%	113,273
Oct 1, 2024	67.33	68.39	66.14	67.14	67.14	-1.00%	123,528
Sep 30, 2024	68.35	68.97	67.39	67.82	67.82	-0.96%	163,778
Sep 27, 2024	69.56	70.00	68.00	68.48	68.48	-1.07%	168,779
Sep 26, 2024	71.27	72.06	68.82	69.22	69.22	-1.84%	192,318
Sep 25, 2024	73.44	73.44	70.47	70.52	70.52	-3.65%	171,557
Sep 24, 2024	72.77	74.64	72.56	73.19	73.19	1.09%	77,907
Sep 23, 2024	72.38	72.78	71.53	72.40	72.40	0.03%	36,231
Sep 20, 2024	72.32	73.09	71.51	72.38	72.38	-0.51%	90,312
Sep 19, 2024	73.69	73.69	71.57	72.75	72.75	0.41%	71,700
Sep 18, 2024	73.62	73.90	72.44	72.45	72.45	-1.37%	41,990
Sep 17, 2024	71.95	74.02	71.37	73.46	73.46	2.10%	63,532
Sep 16, 2024	71.79	72.32	71.12	71.95	71.95	0.49%	35,816
Sep 13, 2024	69.73	71.77	69.41	71.60	71.60	3.41%	141,918
Sep 12, 2024	66.75	69.33	66.69	69.24	69.24	3.73%	86,647
Sep 11, 2024	66.30	67.20	65.31	66.75	66.75	0.69%	102,791
Sep 10, 2024	66.15	66.53	65.12	66.29	66.29	0.21%	104,973
Sep 9, 2024	64.29	66.23	63.99	66.15	66.15	4.12%	127,505
Sep 6, 2024	66.00	66.00	63.15	63.53	63.53	-0.69%	117,459
Sep 5, 2024	64.28	64.50	63.48	63.97	63.97	0.27%	172,915
Sep 4, 2024	61.67	64.00	61.67	63.80	63.80	2.61%	114,883
Sep 3, 2024	63.67	63.67	61.95	62.18	62.18	-2.95%	68,225
Aug 30, 2024	64.71	64.95	63.83	64.07	64.07	0.12%	118,279
Aug 29, 2024	60.39	64.19	60.39	64.00	64.00	4.01%	192,788
Aug 28, 2024	59.87	63.00	59.67	61.53	61.53	3.63%	156,210
Aug 27, 2024	61.00	61.08	59.08	59.37	59.37	-2.88%	92,506
Aug 26, 2024	62.72	62.72	61.05	61.13	61.13	-1.77%	54,662
Aug 23, 2024	62.22	63.00	62.05	62.23	62.23	1.27%	89,088
Aug 22, 2024	61.87	62.08	61.20	61.45	61.45	-1.05%	90,012
Aug 21, 2024	64.00	64.26	61.73	62.10	62.10	-3.29%	83,345
Aug 20, 2024	65.51	65.95	64.21	64.21	64.21	-2.49%	30,831
Aug 19, 2024	66.04	66.37	65.75	65.85	65.85	-0.51%	32,858
Aug 16, 2024	66.70	66.88	65.97	66.19	66.19	-0.76%	28,746
Aug 15, 2024	66.92	66.92	65.89	66.70	66.70	1.23%	35,237
Aug 14, 2024	66.00	66.29	65.10	65.89	65.89	-0.02%	34,107
Aug 13, 2024	64.44	65.90	64.44	65.90	65.90	2.15%	61,831
Aug 12, 2024	64.00	64.80	63.49	64.51	64.51	0.80%	51,405
Aug 9, 2024	64.66	64.66	63.84	64.00	64.00	-1.05%	32,179
Aug 8, 2024	64.18	64.79	63.23	64.68	64.68	2.70%	32,836
Aug 7, 2024	63.77	65.27	62.42	62.98	62.98	0.72%	35,480
Aug 6, 2024	63.00	63.61	62.26	62.53	62.53	0.16%	25,650
Aug 5, 2024	61.71	64.48	61.52	62.43	62.43	-3.06%	39,888
Aug 2, 2024	65.32	66.00	63.77	64.40	64.40	-3.45%	36,405
Aug 1, 2024	68.95	69.27	66.04	66.70	66.70	-3.26%	24,577
Jul 31, 2024	67.32	69.07	67.25	68.95	68.95	4.08%	120,036
Jul 30, 2024	66.80	67.20	66.00	66.25	66.25	-1.40%	40,511
Jul 29, 2024	69.11	69.11	66.46	67.19	67.19	-3.09%	32,911
Jul 26, 2024	68.68	70.49	67.82	69.33	69.33	0.13%	37,278
Jul 25, 2024	70.58	71.35	69.23	69.24	69.24	-1.90%	28,434
Jul 24, 2024	70.87	71.58	70.33	70.58	70.58	-1.02%	45,574
Jul 23, 2024	72.37	72.93	70.94	71.31	71.31	-1.46%	53,351
Jul 22, 2024	70.78	73.27	70.61	72.37	72.37	2.20%	46,707
Jul 19, 2024	70.29	70.86	69.64	70.81	70.81	1.59%	29,873
Jul 18, 2024	72.43	72.43	69.69	69.70	69.70	-3.69%	38,605
Jul 17, 2024	71.66	72.98	71.09	72.37	72.37	-1.54%	91,873
Jul 16, 2024	73.38	74.13	72.22	73.50	73.50	1.00%	118,274
Jul 15, 2024	74.51	74.53	72.42	72.77	72.77	-2.83%	57,264
Jul 12, 2024	72.95	75.28	72.95	74.89	74.89	2.94%	36,678
Jul 11, 2024	73.00	73.68	72.16	72.75	72.75	-0.34%	54,613
Jul 10, 2024	68.50	73.01	68.50	73.00	73.00	6.71%	66,144
Jul 9, 2024	67.28	68.81	66.35	68.41	68.41	1.77%	56,420
Jul 8, 2024	66.87	67.93	66.05	67.22	67.22	0.21%	66,117
Jul 5, 2024	68.44	68.44	66.81	67.08	67.08	-1.70%	21,193
Jul 3, 2024	66.49	70.00	66.49	68.24	68.24	3.14%	57,972
Jul 2, 2024	67.73	67.76	64.31	66.16	66.16	-2.27%	73,533
Jul 1, 2024	68.31	68.32	67.27	67.70	67.70	0.07%	32,598
Jun 28, 2024	66.85	68.52	66.85	67.65	67.65	1.20%	32,209