Grupo Aeroportuario del Centro Norte, S.A.B. de C.V. (OMAB)
NASDAQ: OMAB · Real-Time Price · USD
101.66
-1.20 (-1.17%)
At close: Dec 5, 2025, 4:00 PM EST
101.76
+0.11 (0.10%)
After-hours: Dec 5, 2025, 4:10 PM EST
OMAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.41 | 105.35 | 98.03 | 101.76 | 101.76 | -1.07% | 94,589 |
| Dec 4, 2025 | 104.63 | 104.63 | 102.26 | 102.86 | 102.86 | -1.69% | 99,582 |
| Dec 3, 2025 | 106.13 | 106.29 | 103.88 | 104.63 | 104.63 | -1.41% | 95,520 |
| Dec 2, 2025 | 107.20 | 107.21 | 105.47 | 106.13 | 106.13 | -1.00% | 121,936 |
| Dec 1, 2025 | 106.67 | 108.00 | 105.71 | 107.20 | 107.20 | -0.33% | 62,858 |
| Nov 28, 2025 | 107.00 | 107.72 | 105.64 | 107.56 | 107.56 | 0.52% | 45,196 |
| Nov 26, 2025 | 105.17 | 108.75 | 105.05 | 107.00 | 107.00 | -1.19% | 57,687 |
| Nov 25, 2025 | 103.20 | 108.70 | 102.59 | 108.29 | 106.07 | 4.86% | 142,584 |
| Nov 24, 2025 | 102.20 | 103.46 | 101.16 | 103.27 | 101.15 | 1.05% | 65,187 |
| Nov 21, 2025 | 101.94 | 103.13 | 101.18 | 102.20 | 100.11 | 0.87% | 100,971 |
| Nov 20, 2025 | 103.50 | 103.91 | 100.66 | 101.32 | 99.24 | -1.12% | 53,867 |
| Nov 19, 2025 | 102.27 | 103.88 | 101.83 | 102.47 | 100.37 | -0.31% | 38,378 |
| Nov 18, 2025 | 103.47 | 105.43 | 102.01 | 102.79 | 100.68 | -1.30% | 76,174 |
| Nov 17, 2025 | 105.86 | 106.13 | 103.06 | 104.14 | 102.01 | -1.19% | 42,367 |
| Nov 14, 2025 | 104.57 | 106.80 | 104.12 | 105.39 | 103.23 | -0.01% | 43,836 |
| Nov 13, 2025 | 105.07 | 107.39 | 104.99 | 105.40 | 103.24 | 0.54% | 86,607 |
| Nov 12, 2025 | 107.13 | 107.78 | 104.43 | 104.83 | 102.68 | -1.62% | 36,269 |
| Nov 11, 2025 | 104.05 | 107.00 | 102.10 | 106.56 | 104.38 | 2.73% | 73,110 |
| Nov 10, 2025 | 103.83 | 105.18 | 103.42 | 103.73 | 101.60 | -0.61% | 35,505 |
| Nov 7, 2025 | 104.96 | 105.69 | 102.94 | 104.37 | 102.23 | -0.69% | 48,905 |
| Nov 6, 2025 | 107.17 | 107.18 | 104.86 | 105.09 | 102.94 | -1.79% | 49,585 |
| Nov 5, 2025 | 99.78 | 108.39 | 99.78 | 107.01 | 104.82 | 7.79% | 105,524 |
| Nov 4, 2025 | 95.69 | 100.41 | 95.69 | 99.28 | 97.24 | 0.30% | 61,910 |
| Nov 3, 2025 | 98.86 | 100.00 | 98.45 | 98.98 | 96.95 | 0.37% | 33,203 |
| Oct 31, 2025 | 98.00 | 99.29 | 97.65 | 98.62 | 96.60 | -0.34% | 94,250 |
| Oct 30, 2025 | 102.10 | 102.72 | 98.75 | 98.96 | 96.93 | -3.66% | 90,906 |
| Oct 29, 2025 | 103.26 | 103.44 | 102.24 | 102.72 | 100.61 | 0.13% | 45,542 |
| Oct 28, 2025 | 100.97 | 103.52 | 100.97 | 102.59 | 100.49 | 0.06% | 63,975 |
| Oct 27, 2025 | 102.71 | 103.36 | 100.19 | 102.53 | 100.43 | -0.18% | 71,380 |
| Oct 24, 2025 | 102.60 | 104.71 | 98.82 | 102.71 | 100.60 | 0.24% | 125,720 |
| Oct 23, 2025 | 101.81 | 103.10 | 100.13 | 102.46 | 100.36 | 0.64% | 60,248 |
| Oct 22, 2025 | 100.36 | 102.85 | 99.87 | 101.81 | 99.72 | 0.82% | 95,224 |
| Oct 21, 2025 | 101.82 | 102.29 | 100.48 | 100.98 | 98.91 | -1.74% | 101,958 |
| Oct 20, 2025 | 104.32 | 104.89 | 102.22 | 102.77 | 100.66 | -1.59% | 40,492 |
| Oct 17, 2025 | 102.65 | 104.47 | 101.05 | 104.43 | 102.29 | 1.73% | 86,568 |
| Oct 16, 2025 | 104.07 | 104.78 | 101.88 | 102.65 | 100.55 | -0.63% | 97,373 |
| Oct 15, 2025 | 103.36 | 104.03 | 101.93 | 103.30 | 101.18 | 0.30% | 68,072 |
| Oct 14, 2025 | 103.28 | 103.28 | 101.28 | 102.99 | 100.88 | -0.23% | 70,327 |
| Oct 13, 2025 | 105.24 | 106.00 | 103.18 | 103.23 | 101.11 | -1.73% | 67,030 |
| Oct 10, 2025 | 103.71 | 108.22 | 102.19 | 105.05 | 102.90 | 2.31% | 207,542 |
| Oct 9, 2025 | 104.46 | 104.46 | 102.54 | 102.68 | 100.58 | -1.70% | 52,467 |
| Oct 8, 2025 | 102.68 | 104.66 | 102.50 | 104.46 | 102.32 | 2.66% | 53,159 |
| Oct 7, 2025 | 102.46 | 103.23 | 101.62 | 101.75 | 99.66 | 0.08% | 47,171 |
| Oct 6, 2025 | 101.21 | 102.45 | 100.20 | 101.67 | 99.59 | 0.45% | 53,943 |
| Oct 3, 2025 | 103.11 | 103.11 | 100.64 | 101.21 | 99.14 | -1.07% | 61,538 |
| Oct 2, 2025 | 101.82 | 102.45 | 100.50 | 102.30 | 100.20 | 0.29% | 48,183 |
| Oct 1, 2025 | 103.32 | 104.92 | 101.41 | 102.00 | 99.91 | -1.80% | 80,108 |
| Sep 30, 2025 | 103.38 | 104.81 | 102.11 | 103.87 | 101.74 | 0.76% | 340,533 |
| Sep 29, 2025 | 105.24 | 105.44 | 102.81 | 103.09 | 100.98 | -1.42% | 79,779 |
| Sep 26, 2025 | 105.16 | 106.05 | 103.07 | 104.57 | 102.43 | -0.21% | 113,064 |