OMAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	99.13	99.21	96.21	96.61	96.61	-2.24%	641,729
Sep 29, 2026	102.39	103.19	97.74	98.82	98.82	-2.99%	214,412
Sep 28, 2026	103.02	103.57	101.60	101.87	101.87	-1.13%	141,326
Sep 25, 2026	101.70	103.28	101.04	103.03	103.03	1.95%	112,690
Sep 24, 2026	101.48	102.04	99.92	101.06	101.06	-0.24%	157,493
Sep 23, 2026	101.38	102.34	100.39	101.30	101.30	-1.12%	84,515
Sep 22, 2026	100.06	103.55	98.89	102.45	102.45	2.90%	239,982
Sep 21, 2026	97.45	99.85	96.43	99.56	99.56	2.17%	85,744
Sep 18, 2026	97.14	100.33	96.61	97.45	97.45	-0.10%	252,609
Sep 17, 2026	98.70	98.86	96.36	97.55	97.55	0.39%	109,532
Sep 16, 2026	97.48	98.48	95.89	97.17	97.17	0.21%	129,618
Sep 15, 2026	98.10	98.10	95.95	96.97	96.97	-1.25%	75,076
Sep 14, 2026	98.01	99.02	96.89	98.20	98.20	-0.54%	42,274
Sep 11, 2026	98.75	98.83	97.42	98.73	98.73	0.61%	92,435
Sep 10, 2026	98.83	99.50	97.79	98.13	98.13	-1.23%	75,692
Sep 9, 2026	99.58	103.33	99.01	99.35	99.35	0.05%	125,851
Sep 8, 2026	100.46	101.83	99.21	99.30	99.30	-0.42%	93,690
Sep 4, 2026	98.26	100.70	98.26	99.72	99.72	0.51%	60,247
Sep 3, 2026	100.80	100.85	99.02	99.21	99.21	-0.85%	91,302
Sep 2, 2026	98.39	100.84	97.73	100.06	100.06	2.50%	96,745
Sep 1, 2026	98.30	100.68	97.40	97.62	97.62	-1.69%	99,222
Aug 31, 2026	101.02	101.02	99.02	99.30	99.30	-1.35%	98,229
Aug 28, 2026	103.02	104.57	100.24	100.66	100.66	-2.05%	37,428
Aug 27, 2026	101.50	103.60	101.50	102.77	102.77	-0.08%	70,083
Aug 26, 2026	105.11	105.11	102.69	102.85	102.85	-1.31%	63,023
Aug 25, 2026	103.55	104.96	102.57	104.22	104.22	1.27%	79,138
Aug 24, 2026	103.74	104.17	101.88	102.91	102.91	0.04%	69,219
Aug 21, 2026	102.44	104.20	102.18	102.87	102.87	0.89%	105,398
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