Grupo Aeroportuario del C... (OMAB)
NASDAQ: OMAB
· Real-Time Price · USD
104.57
-0.22 (-0.21%)
At close: Sep 26, 2025, 3:59 PM
103.00
-1.50%
After-hours: Sep 26, 2025, 04:35 PM EDT
OMAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 105.16 | 106.05 | 103.07 | 104.57 | 104.57 | -0.21% | 113,064 |
| Sep 25, 2025 | 103.57 | 106.26 | 103.57 | 104.79 | 104.79 | 0.98% | 63,224 |
| Sep 24, 2025 | 108.09 | 108.09 | 103.55 | 103.77 | 103.77 | -4.62% | 128,125 |
| Sep 23, 2025 | 106.78 | 108.85 | 106.36 | 108.80 | 108.80 | 1.69% | 53,300 |
| Sep 22, 2025 | 107.14 | 107.58 | 105.83 | 106.99 | 106.99 | -0.09% | 48,345 |
| Sep 19, 2025 | 108.44 | 109.58 | 107.09 | 107.09 | 107.09 | -0.44% | 92,900 |
| Sep 18, 2025 | 106.30 | 108.56 | 104.77 | 107.56 | 107.56 | 0.74% | 58,300 |
| Sep 17, 2025 | 106.34 | 108.39 | 106.20 | 106.77 | 106.77 | 1.18% | 75,000 |
| Sep 16, 2025 | 109.33 | 109.33 | 105.53 | 105.53 | 105.53 | -3.00% | 32,919 |
| Sep 15, 2025 | 113.18 | 113.18 | 108.73 | 108.79 | 108.79 | -2.92% | 62,619 |
| Sep 12, 2025 | 109.09 | 112.06 | 109.09 | 112.06 | 112.06 | 2.17% | 138,600 |
| Sep 11, 2025 | 107.01 | 110.15 | 106.20 | 109.68 | 109.68 | 2.43% | 83,805 |
| Sep 10, 2025 | 106.96 | 108.57 | 104.04 | 107.08 | 107.08 | -0.16% | 87,500 |
| Sep 9, 2025 | 106.94 | 108.19 | 105.32 | 107.25 | 107.25 | 0.66% | 90,100 |
| Sep 8, 2025 | 105.94 | 107.00 | 104.16 | 106.55 | 106.55 | 1.07% | 100,804 |
| Sep 5, 2025 | 104.88 | 105.42 | 102.42 | 105.42 | 105.42 | 2.17% | 130,300 |
| 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 |