OMAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	116.19	117.06	116.19	116.73	-	1.29%	4,690
Apr 21, 2026	118.38	118.72	115.02	115.24	115.24	-1.48%	80,070
Apr 20, 2026	115.46	117.39	113.81	116.97	116.97	0.41%	112,554
Apr 17, 2026	115.46	117.69	115.46	116.49	116.49	1.68%	98,727
Apr 16, 2026	116.45	116.99	113.62	114.56	114.56	0.69%	134,988
Apr 15, 2026	111.75	114.13	110.89	113.78	113.78	1.21%	229,094
Apr 14, 2026	113.52	113.74	111.60	112.42	112.42	-0.75%	75,768
Apr 13, 2026	115.29	115.72	112.77	113.27	113.27	-2.21%	113,932
Apr 10, 2026	117.05	117.94	115.65	115.83	115.83	-1.04%	56,253
Apr 9, 2026	117.09	118.89	116.37	117.05	117.05	0.17%	61,224
Apr 8, 2026	116.99	118.22	115.89	116.85	116.85	4.96%	95,030
Apr 7, 2026	114.32	115.70	109.56	111.33	111.33	-2.99%	222,663
Apr 6, 2026	116.73	116.81	113.48	114.76	114.76	-1.69%	47,299
Apr 2, 2026	113.62	117.40	113.16	116.73	116.73	1.54%	41,609
Apr 1, 2026	114.91	115.87	114.05	114.96	114.96	0.20%	88,878
Mar 31, 2026	112.76	115.58	112.26	114.73	114.73	2.14%	306,613
Mar 30, 2026	113.84	115.18	111.67	112.33	112.33	-1.33%	83,006
Mar 27, 2026	113.33	122.51	112.13	113.84	113.84	0.27%	140,808
Mar 26, 2026	115.84	116.41	113.44	113.53	113.53	-2.80%	65,252
Mar 25, 2026	114.51	117.50	112.78	116.80	116.80	3.61%	91,287
Mar 24, 2026	108.76	112.82	108.13	112.74	112.74	3.60%	74,113
Mar 23, 2026	109.91	111.28	107.96	108.82	108.82	0.13%	69,604
Mar 20, 2026	111.91	111.91	107.82	108.68	108.68	-2.34%	138,324
Mar 19, 2026	107.49	111.68	106.84	111.28	111.28	2.57%	50,992
Mar 18, 2026	106.53	109.67	106.53	108.49	108.49	0.49%	58,176
Mar 17, 2026	109.77	109.77	107.38	107.96	107.96	-0.73%	59,198
Mar 16, 2026	106.81	118.15	106.81	108.75	108.75	2.96%	73,119
Mar 13, 2026	107.34	108.69	104.58	105.62	105.62	-0.66%	97,233
Mar 12, 2026	109.36	109.91	104.56	106.32	106.32	-3.88%	80,920
Mar 11, 2026	112.00	112.00	109.38	110.61	110.61	-1.63%	57,586
Mar 10, 2026	111.41	114.74	109.70	112.44	112.44	1.48%	82,001
Mar 9, 2026	109.20	110.99	105.05	110.80	110.80	-0.07%	118,927
Mar 6, 2026	111.55	111.55	108.73	110.88	110.88	-2.38%	111,569
Mar 5, 2026	116.18	116.75	113.03	113.58	113.58	-2.24%	133,635
Mar 4, 2026	113.86	116.61	111.44	116.18	116.18	2.95%	72,791
Mar 3, 2026	116.73	116.95	110.91	112.85	112.85	-5.59%	134,507
Mar 2, 2026	121.31	122.11	117.05	119.53	119.53	-2.15%	128,590
Feb 27, 2026	125.81	125.81	122.04	122.16	122.16	-2.91%	96,040
Feb 26, 2026	127.25	127.31	124.30	125.82	125.82	-0.40%	93,247
Feb 25, 2026	127.19	128.48	124.59	126.32	126.32	-0.53%	135,051
Feb 24, 2026	130.68	130.68	116.45	126.99	126.99	-2.89%	230,978
Feb 23, 2026	132.21	132.81	128.78	130.77	130.77	-3.12%	125,739
Feb 20, 2026	129.71	134.99	129.71	134.98	134.98	3.42%	52,152
Feb 19, 2026	131.58	131.58	128.85	130.52	130.52	-0.81%	56,824
Feb 18, 2026	131.88	133.29	129.59	131.58	131.58	0.21%	77,670
Feb 17, 2026	127.45	132.01	127.45	131.30	131.30	2.46%	48,727
Feb 13, 2026	126.53	128.47	126.00	128.15	128.15	1.84%	76,985
Feb 12, 2026	129.57	130.09	125.71	125.83	125.83	-2.54%	66,380
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