Grupo Aeroportuario del C... (OMAB)
NASDAQ: OMAB
· Real-Time Price · USD
103.92
-0.78 (-0.74%)
At close: Aug 14, 2025, 3:59 PM
103.92
0.00%
After-hours: Aug 14, 2025, 04:10 PM EDT
OMAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 104.23 | 105.42 | 103.45 | 103.92 | 103.92 | -0.74% | 43,496 |
| 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 |
| Aug 7, 2025 | 108.80 | 109.82 | 107.77 | 108.95 | 108.95 | 0.36% | 86,400 |
| 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% | 87,000 |
| 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% | 32,900 |
| Jul 31, 2025 | 105.38 | 106.78 | 105.25 | 106.43 | 106.43 | 0.76% | 50,300 |
| Jul 30, 2025 | 104.47 | 106.06 | 102.60 | 105.63 | 105.63 | 0.96% | 126,300 |
| Jul 29, 2025 | 102.91 | 105.31 | 101.05 | 104.63 | 104.63 | 2.17% | 116,200 |
| 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% | 122,300 |
| Jul 23, 2025 | 107.03 | 107.89 | 106.24 | 107.66 | 107.66 | 0.44% | 82,700 |
| Jul 22, 2025 | 111.19 | 111.19 | 106.15 | 107.19 | 107.19 | -3.80% | 126,700 |
| Jul 21, 2025 | 112.15 | 112.65 | 110.54 | 111.42 | 111.42 | 0.18% | 103,300 |
| Jul 18, 2025 | 113.50 | 113.50 | 110.89 | 111.22 | 111.22 | -1.24% | 34,500 |