OMAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	112.66	112.80	110.47	111.73	111.73	-0.42%	63,520
Jul 1, 2026	113.09	113.40	111.45	112.20	112.20	-0.79%	95,741
Jun 30, 2026	113.98	115.57	112.84	113.09	113.09	-0.17%	154,921
Jun 29, 2026	112.63	113.56	110.94	113.28	113.28	1.15%	95,217
Jun 26, 2026	112.42	113.73	110.99	111.99	111.99	-0.02%	104,304
Jun 25, 2026	109.02	112.37	109.02	112.01	112.01	4.05%	145,018
Jun 24, 2026	107.83	109.65	107.12	107.65	107.65	-0.01%	125,115
Jun 23, 2026	107.84	107.94	104.98	107.66	107.66	-1.83%	104,447
Jun 22, 2026	114.00	114.00	107.85	109.67	109.67	-3.80%	223,291
Jun 18, 2026	111.64	114.10	110.56	114.00	114.00	2.21%	130,937
Jun 17, 2026	110.94	113.85	110.94	111.53	111.53	-0.18%	125,590
Jun 16, 2026	108.39	112.07	107.81	111.73	111.73	2.50%	123,296
Jun 15, 2026	103.22	109.75	102.80	109.00	109.00	7.10%	193,132
Jun 12, 2026	100.19	102.60	100.18	101.77	101.77	2.59%	77,360
Jun 11, 2026	96.72	99.25	96.07	99.20	99.20	3.42%	59,375
Jun 10, 2026	97.23	97.59	95.74	95.92	95.92	-0.81%	71,094
Jun 9, 2026	98.33	98.59	95.69	96.70	96.70	-0.19%	78,669
Jun 8, 2026	98.19	99.30	96.73	96.88	96.88	-0.13%	88,195
Jun 5, 2026	100.02	100.82	96.96	97.01	97.01	-2.76%	54,292
Jun 4, 2026	101.78	101.78	99.54	99.76	99.76	-1.40%	44,170
Jun 3, 2026	102.22	103.10	100.53	101.18	101.18	-2.25%	74,519
Jun 2, 2026	100.41	104.16	100.41	103.51	103.51	3.22%	68,572
Jun 1, 2026	99.89	100.30	98.40	100.28	100.28	-0.04%	63,145
May 29, 2026	100.43	101.27	98.78	100.32	100.32	-0.40%	91,360
May 28, 2026	101.71	103.65	100.56	100.72	100.72	-1.44%	117,237
May 27, 2026	103.20	103.88	101.42	102.19	102.19	-0.01%	107,434
May 26, 2026	100.29	102.99	99.05	102.20	102.20	1.53%	119,622
May 22, 2026	104.77	104.99	101.39	103.21	100.66	-1.38%	91,314
May 21, 2026	105.07	105.27	103.18	104.65	102.07	-0.46%	85,742
May 20, 2026	103.44	105.57	102.62	105.13	102.54	1.63%	70,801
May 19, 2026	104.43	104.43	101.58	103.44	100.89	-1.13%	101,026
May 18, 2026	102.84	105.00	102.84	104.62	102.04	1.73%	39,838
May 15, 2026	103.98	103.98	101.84	102.84	100.30	-1.57%	46,219
May 14, 2026	105.86	107.50	103.83	104.48	101.90	-1.30%	54,587
May 13, 2026	107.06	107.59	105.74	105.86	103.25	-1.05%	57,525
May 12, 2026	107.96	108.48	106.12	106.98	104.34	-0.96%	64,913
May 11, 2026	107.75	108.89	106.61	108.02	105.35	0.25%	46,124
May 8, 2026	108.96	109.12	106.55	107.75	105.09	0.72%	50,675
May 7, 2026	107.69	107.69	106.28	106.98	104.34	0.33%	42,614
May 6, 2026	108.64	108.96	105.89	106.63	104.00	-0.10%	74,205
May 5, 2026	104.40	108.00	104.40	106.74	104.11	2.68%	46,734
May 4, 2026	103.95	106.92	103.78	103.95	101.38	-0.92%	56,176
May 1, 2026	106.05	106.60	104.25	104.92	102.33	-1.03%	59,644
Apr 30, 2026	106.45	106.81	104.15	106.01	103.39	-0.13%	82,773
Apr 29, 2026	104.68	107.20	104.28	106.15	103.53	0.26%	92,772
Apr 28, 2026	109.58	109.58	103.88	105.87	103.26	-4.66%	120,394
Apr 27, 2026	116.99	116.99	110.60	111.04	108.30	-4.70%	82,928
Apr 24, 2026	114.13	117.60	114.13	116.52	113.64	2.09%	56,626
Apr 23, 2026	115.42	117.38	113.08	114.13	111.31	-1.25%	69,126
Apr 22, 2026	116.19	117.33	115.57	115.57	112.72	0.29%	52,814