OMAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	107.78	107.78	104.19	104.70	104.70	-2.80%	72,938
Aug 12, 2025	105.52	107.79	104.17	107.72	107.72	2.51%	86,848
Aug 11, 2025	104.98	106.86	104.78	105.08	105.08	-2.11%	102,465
Aug 8, 2025	109.33	109.33	107.00	107.34	107.34	-1.48%	71,504
Aug 7, 2025	108.80	109.82	107.77	108.95	108.95	0.36%	86,356
Aug 6, 2025	107.05	109.14	106.66	108.56	108.56	2.11%	86,006
Aug 5, 2025	104.46	106.32	104.30	106.32	106.32	1.78%	86,950
Aug 4, 2025	105.60	106.28	104.16	104.46	104.46	-0.89%	33,143
Aug 1, 2025	106.23	106.23	103.57	105.40	105.40	-0.97%	32,853
Jul 31, 2025	105.38	106.78	105.25	106.43	106.43	0.76%	50,263
Jul 30, 2025	104.47	106.06	102.60	105.63	105.63	0.96%	126,291
Jul 29, 2025	102.91	105.31	101.05	104.63	104.63	2.17%	116,150
Jul 28, 2025	106.62	106.66	101.41	102.41	102.41	-4.73%	171,204
Jul 25, 2025	109.15	109.15	106.25	107.49	107.49	-1.02%	97,019
Jul 24, 2025	107.96	109.68	107.09	108.60	108.60	0.87%	122,275
Jul 23, 2025	107.03	107.89	106.24	107.66	107.66	0.44%	82,679
Jul 22, 2025	111.19	111.19	106.15	107.19	107.19	-3.80%	126,699
Jul 21, 2025	112.15	112.65	110.54	111.42	111.42	0.18%	103,263
Jul 18, 2025	113.50	113.50	110.89	111.22	111.22	-1.24%	34,461
Jul 17, 2025	112.95	115.02	112.37	112.62	112.62	-0.49%	55,240
Jul 16, 2025	112.75	113.78	111.81	113.17	113.17	0.86%	65,488
Jul 15, 2025	112.71	112.86	110.81	112.20	112.20	-0.27%	43,783
Jul 14, 2025	113.27	116.26	111.91	112.50	112.50	-0.57%	46,195
Jul 11, 2025	113.85	114.05	111.79	113.14	113.14	-0.63%	100,999
Jul 10, 2025	111.68	114.80	109.70	113.86	113.86	2.47%	110,385
Jul 9, 2025	111.13	112.00	110.63	111.12	111.12	0.31%	60,184
Jul 8, 2025	110.83	113.22	109.99	110.78	110.78	0.52%	89,716
Jul 7, 2025	107.56	110.69	107.56	110.21	110.21	1.85%	89,478
Jul 3, 2025	108.77	109.71	107.99	108.21	108.21	-0.56%	45,139
Jul 2, 2025	107.13	109.12	107.09	108.82	108.82	1.55%	90,957
Jul 1, 2025	105.50	107.41	105.14	107.16	107.16	1.57%	79,021
Jun 30, 2025	104.49	106.26	103.78	105.50	105.50	0.97%	73,686
Jun 27, 2025	101.61	105.65	101.61	104.49	104.49	2.45%	90,587
Jun 26, 2025	103.18	103.94	101.48	101.99	101.99	-1.10%	68,935
Jun 25, 2025	102.15	104.19	102.15	103.12	103.12	1.11%	137,031
Jun 24, 2025	101.88	102.57	101.60	101.99	101.99	-0.10%	54,439
Jun 23, 2025	100.06	102.09	99.14	102.09	102.09	1.65%	90,351
Jun 20, 2025	101.27	101.55	100.00	100.43	100.43	-0.40%	73,949
Jun 18, 2025	102.39	102.39	100.03	100.83	100.83	-1.04%	79,442
Jun 17, 2025	104.02	104.02	101.35	101.89	101.89	-2.16%	48,810
Jun 16, 2025	104.45	105.43	103.55	104.14	104.14	-0.33%	28,776
Jun 13, 2025	101.59	105.89	101.59	104.49	104.49	-0.78%	33,953
Jun 12, 2025	106.00	106.00	104.44	105.31	105.31	-0.98%	47,336
Jun 11, 2025	106.13	108.23	105.47	106.35	106.35	0.29%	48,816
Jun 10, 2025	103.70	106.90	103.70	106.04	106.04	2.26%	49,176
Jun 9, 2025	104.33	105.21	103.06	103.70	103.70	-0.60%	74,405
Jun 6, 2025	103.21	104.40	102.83	104.33	104.33	1.09%	42,916
Jun 5, 2025	102.00	103.32	100.97	103.21	103.21	1.74%	71,520
Jun 4, 2025	98.35	102.66	98.35	101.44	101.44	2.39%	99,699
Jun 3, 2025	98.38	99.64	98.07	99.07	99.07	-0.20%	30,559