OMAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	102.44	103.88	102.26	103.43	-	1.44%	29,811
Aug 20, 2026	100.99	102.24	100.87	101.96	101.96	-0.06%	93,237
Aug 19, 2026	101.71	103.88	101.71	102.02	102.02	1.16%	118,089
Aug 18, 2026	102.79	103.13	99.67	100.85	100.85	-1.89%	72,288
Aug 17, 2026	102.97	103.94	102.12	102.79	102.79	-0.58%	35,095
Aug 14, 2026	108.05	108.05	103.15	103.39	103.39	-3.81%	50,471
Aug 13, 2026	109.31	109.31	107.16	107.49	107.49	-1.66%	36,125
Aug 12, 2026	109.20	110.01	108.12	109.31	109.31	0.84%	53,819
Aug 11, 2026	108.19	109.37	107.22	108.40	108.40	-0.12%	62,293
Aug 10, 2026	110.29	110.29	106.63	108.53	108.53	-1.73%	74,459
Aug 7, 2026	112.24	112.27	110.20	110.44	110.44	-0.69%	24,454
Aug 6, 2026	108.17	111.77	108.13	111.21	111.21	1.46%	48,256
Aug 5, 2026	112.30	112.59	109.40	109.61	109.61	-1.25%	90,591
Aug 4, 2026	107.29	112.16	107.13	111.00	111.00	4.00%	75,227
Aug 3, 2026	106.83	107.56	105.45	106.73	106.73	-0.16%	89,599
Jul 31, 2026	108.41	108.41	106.45	106.90	106.90	-1.10%	48,561
Jul 30, 2026	107.19	108.42	106.95	108.09	108.09	1.61%	45,525
Jul 29, 2026	106.62	108.99	106.23	106.38	106.38	-1.75%	53,872
Jul 28, 2026	103.71	109.96	103.32	108.27	108.27	3.31%	76,736
Jul 27, 2026	105.25	105.61	103.67	104.80	104.80	1.32%	51,045
Jul 24, 2026	104.27	104.27	102.30	103.43	103.43	-0.68%	34,059
Jul 23, 2026	104.34	105.05	103.60	104.14	104.14	-1.15%	46,670
Jul 22, 2026	105.83	107.06	103.96	105.35	105.35	1.07%	86,856
Jul 21, 2026	105.32	105.32	103.18	104.23	104.23	0.21%	43,369
Jul 20, 2026	105.44	106.06	103.83	104.01	104.01	-1.23%	66,773
Jul 17, 2026	106.30	106.75	104.85	105.31	105.31	-1.77%	112,754
Jul 16, 2026	106.95	108.37	106.22	107.21	107.21	-0.64%	44,963
Jul 15, 2026	107.43	109.59	107.43	107.90	107.90	0.24%	90,943
Jul 14, 2026	107.34	108.56	106.60	107.64	107.64	1.42%	108,989
Jul 13, 2026	107.32	108.35	105.97	106.13	106.13	-1.77%	39,784
Jul 10, 2026	108.33	109.01	106.89	108.04	108.04	-0.27%	36,077
Jul 9, 2026	108.67	110.09	108.10	108.33	108.33	0.96%	72,687
Jul 8, 2026	106.99	107.68	105.05	107.30	107.30	0.12%	80,719
Jul 7, 2026	112.12	113.34	106.16	107.17	107.17	-5.19%	76,188
Jul 6, 2026	112.77	114.73	112.47	113.04	113.04	1.17%	98,203
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%	145,026
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%	223,296
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%	193,213
Jun 12, 2026	100.19	102.60	100.18	101.77	101.77	2.59%	83,833
Jun 11, 2026	96.72	99.25	96.07	99.20	99.20	3.42%	59,379