Grupo Aeroportuario del Centro Norte, S.A.B. de C.V. - OMAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	104.96	104.37	104.37	105.69	102.94	48,905
November 06, 2025	107.17	105.09	105.09	107.18	104.86	49,600
November 05, 2025	99.78	107.01	107.01	108.39	99.78	105,524
November 04, 2025	95.69	99.28	99.28	100.41	95.69	61,910
November 03, 2025	98.86	98.98	98.98	100	98.45	33,203
October 31, 2025	98	98.62	98.62	99.29	97.65	94,300
October 30, 2025	102.1	98.96	98.96	102.72	98.75	90,906
October 29, 2025	103.26	102.72	102.72	103.44	102.24	45,542
October 28, 2025	100.97	102.59	102.59	103.52	100.97	64,000
October 27, 2025	102.71	102.53	102.53	103.36	100.19	71,400
October 24, 2025	102.6	102.71	102.71	103.14	99.72	121,662
October 23, 2025	101.81	102.46	102.46	103.1	100.13	60,248
October 22, 2025	100.36	101.81	101.81	102.85	99.87	95,224
October 21, 2025	101.82	100.98	100.98	102.29	100.48	102,000
October 20, 2025	104.32	102.77	102.77	104.89	102.22	40,500
October 17, 2025	102.65	104.43	104.43	104.47	101.05	86,600
October 16, 2025	104.07	102.65	102.65	104.78	101.88	97,400
October 15, 2025	103.36	103.3	103.3	104.03	101.93	68,100
October 14, 2025	103.28	102.99	102.99	103.28	101.28	70,327
October 13, 2025	105.24	103.23	103.23	106	103.18	67,030
October 10, 2025	103.71	105.05	105.05	108.22	102.19	207,542
October 09, 2025	104.46	102.68	102.68	104.46	102.54	52,500
October 08, 2025	102.68	104.46	104.46	104.66	102.5	53,159
October 07, 2025	102.46	101.75	101.75	103.23	101.62	47,200
October 06, 2025	101.21	101.67	101.67	102.45	100.2	53,943
October 03, 2025	103.11	101.21	101.21	103.11	100.64	61,538
October 02, 2025	101.82	102.3	102.3	102.45	100.5	48,200
October 01, 2025	103.32	102	102	104.92	101.41	80,108
September 30, 2025	103.38	103.87	103.87	104.81	102.11	340,533
September 29, 2025	105.24	103.09	103.09	105.44	102.81	79,779
September 26, 2025	105.16	104.57	104.57	106.05	103.07	113,100
September 25, 2025	103.57	104.79	104.79	106.26	103.57	63,224
September 24, 2025	108.09	103.77	103.77	108.09	103.55	128,125
September 23, 2025	106.78	108.8	108.8	108.85	106.36	53,300
September 22, 2025	107.14	106.99	106.99	107.58	105.83	48,345
September 19, 2025	108.44	107.09	107.09	109.58	107.09	92,900
September 18, 2025	106.3	107.56	107.56	108.56	104.77	58,300
September 17, 2025	106.34	106.77	106.77	108.39	106.2	75,000
September 16, 2025	109.33	105.53	105.53	109.33	105.53	32,919
September 15, 2025	113.18	108.79	108.79	113.18	108.73	62,619
September 12, 2025	109.09	112.06	112.06	112.06	109.09	138,600
September 11, 2025	107.01	109.68	109.68	110.15	106.2	83,805
September 10, 2025	106.96	107.08	107.08	108.57	104.04	87,500
September 09, 2025	106.94	107.25	107.25	108.19	105.32	90,100
September 08, 2025	105.94	106.55	106.55	107	104.16	100,804
September 05, 2025	104.88	105.42	105.42	105.42	102.42	130,300
September 04, 2025	102.17	103.18	103.18	104.34	101.01	147,200
September 03, 2025	103.56	102.01	102.01	104.33	100.5	137,700
September 02, 2025	102.02	103.56	103.56	104.36	101.76	271,137
August 29, 2025	104.37	102.21	102.21	105.01	101.87	43,243
August 28, 2025	105.6	103.68	103.68	105.6	102.81	81,144
August 27, 2025	103.96	104.92	104.92	104.92	102.01	37,500
August 26, 2025	104.3	104.43	104.43	104.81	102.86	62,500
August 25, 2025	107.19	104.56	104.56	107.19	104.42	37,842
August 22, 2025	107.8	107.22	107.22	108.71	105.96	52,800
August 21, 2025	107.82	107.66	107.66	109.11	106.66	58,600
August 20, 2025	107.24	107.93	107.93	110.51	106.42	84,100
August 19, 2025	106.9	107.22	107.22	107.22	105.92	62,608
August 18, 2025	107.26	106.73	106.73	107.26	104.97	53,000
August 15, 2025	104	106.89	106.89	107.01	104	39,800

Grupo Aeroportuario del Centro Norte, S.A.B. de C.V. (OMAB) NASDAQ