OMAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	102.84	105.00	102.84	104.62	104.62	1.73%	39,831
May 15, 2026	103.98	103.98	101.84	102.84	102.84	-1.57%	46,219
May 14, 2026	105.86	107.50	103.83	104.48	104.48	-1.30%	54,587
May 13, 2026	107.06	107.59	105.74	105.86	105.86	-1.05%	57,525
May 12, 2026	107.96	108.48	106.12	106.98	106.98	-0.96%	64,913
May 11, 2026	107.75	108.89	106.61	108.02	108.02	0.25%	46,124
May 8, 2026	108.96	109.12	106.55	107.75	107.75	0.72%	50,675
May 7, 2026	107.69	107.69	106.28	106.98	106.98	0.33%	42,614
May 6, 2026	108.64	108.96	105.89	106.63	106.63	-0.10%	74,205
May 5, 2026	104.40	108.00	104.40	106.74	106.74	2.68%	46,734
May 4, 2026	103.95	106.92	103.78	103.95	103.95	-0.92%	56,176
May 1, 2026	106.05	106.60	104.25	104.92	104.92	-1.03%	59,644
Apr 30, 2026	106.45	106.81	104.15	106.01	106.01	-0.13%	82,773
Apr 29, 2026	104.68	107.20	104.28	106.15	106.15	0.26%	92,772
Apr 28, 2026	109.58	109.58	103.88	105.87	105.87	-4.66%	120,394
Apr 27, 2026	116.99	116.99	110.60	111.04	111.04	-4.70%	82,928
Apr 24, 2026	114.13	117.60	114.13	116.52	116.52	2.09%	56,626
Apr 23, 2026	115.42	117.38	113.08	114.13	114.13	-1.25%	69,126
Apr 22, 2026	116.19	117.33	115.57	115.57	115.57	0.29%	52,814
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%	99,287
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%	75,797
Apr 13, 2026	115.29	115.72	112.77	113.27	113.27	-2.21%	114,049
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%	95,466
Apr 7, 2026	114.32	115.70	109.56	111.33	111.33	-2.99%	222,690
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%	91,288
Mar 24, 2026	108.76	112.82	108.13	112.74	112.74	3.60%	74,762
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