OMAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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