Grupo Aeroportuario del C... (OMAB)
NASDAQ: OMAB
· Real-Time Price · USD
105.42
2.24 (2.17%)
At close: Sep 05, 2025, 3:59 PM
105.42
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
OMAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 104.88 | 105.42 | 102.42 | 105.42 | 105.42 | 2.17% | 130,294 |
| Sep 4, 2025 | 102.17 | 104.34 | 101.01 | 103.18 | 103.18 | 1.15% | 147,200 |
| Sep 3, 2025 | 103.56 | 104.33 | 100.50 | 102.01 | 102.01 | -1.50% | 137,700 |
| Sep 2, 2025 | 102.02 | 104.36 | 101.76 | 103.56 | 103.56 | 1.32% | 271,137 |
| Aug 29, 2025 | 104.37 | 105.01 | 101.87 | 102.21 | 102.21 | -1.42% | 43,243 |
| Aug 28, 2025 | 105.60 | 105.60 | 102.81 | 103.68 | 103.68 | -1.18% | 81,144 |
| Aug 27, 2025 | 103.96 | 104.92 | 102.01 | 104.92 | 104.92 | 0.47% | 37,500 |
| Aug 26, 2025 | 104.30 | 104.81 | 102.86 | 104.43 | 104.43 | -0.12% | 62,500 |
| Aug 25, 2025 | 107.19 | 107.19 | 104.42 | 104.56 | 104.56 | -2.48% | 37,842 |
| Aug 22, 2025 | 107.80 | 108.71 | 105.96 | 107.22 | 107.22 | -0.41% | 52,800 |
| Aug 21, 2025 | 107.82 | 109.11 | 106.66 | 107.66 | 107.66 | -0.25% | 58,600 |
| Aug 20, 2025 | 107.24 | 110.51 | 106.42 | 107.93 | 107.93 | 0.66% | 84,100 |
| Aug 19, 2025 | 106.90 | 107.22 | 105.92 | 107.22 | 107.22 | 0.46% | 62,608 |
| Aug 18, 2025 | 107.26 | 107.26 | 104.97 | 106.73 | 106.73 | -0.15% | 53,000 |
| Aug 15, 2025 | 104.00 | 107.01 | 104.00 | 106.89 | 106.89 | 2.86% | 39,800 |
| Aug 14, 2025 | 104.23 | 105.42 | 103.45 | 103.92 | 103.92 | -0.74% | 43,500 |
| 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% | 102,500 |
| Aug 8, 2025 | 109.33 | 109.33 | 107.00 | 107.34 | 107.34 | -1.48% | 71,504 |