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
August 15, 2025	104	106.89	106.89	107.01	104	39,800
August 14, 2025	104.23	103.92	103.92	105.42	103.45	43,500
August 13, 2025	107.78	104.7	104.7	107.78	104.19	72,938
August 12, 2025	105.52	107.72	107.72	107.79	104.17	86,848
August 11, 2025	104.98	105.08	105.08	106.86	104.78	102,500
August 08, 2025	108.74	107.34	107.34	108.74	107	70,906
August 07, 2025	108.8	108.95	108.95	109.82	107.77	86,400
August 06, 2025	107.05	108.56	108.56	109.14	106.66	86,006
August 05, 2025	104.46	106.32	106.32	106.32	104.3	87,000
August 04, 2025	105.6	104.46	104.46	106.28	104.16	33,143
August 01, 2025	106.23	105.4	105.4	106.23	103.57	32,900
July 31, 2025	105.38	106.43	106.43	106.78	105.25	50,300
July 30, 2025	104.47	105.63	105.63	106.06	102.6	126,300
July 29, 2025	102.91	104.63	104.63	105.31	101.05	116,200
July 28, 2025	106.62	102.41	102.41	106.66	101.41	171,204
July 25, 2025	109.15	107.49	107.49	109.15	106.25	97,019
July 24, 2025	107.96	108.6	108.6	109.68	107.09	122,300
July 23, 2025	107.03	107.66	107.66	107.89	106.24	82,700
July 22, 2025	111.19	107.19	107.19	111.19	106.15	126,700
July 21, 2025	112.15	111.42	111.42	112.65	110.54	103,300
July 18, 2025	113.5	111.22	111.22	113.5	110.89	34,500
July 17, 2025	112.95	112.62	112.62	115.02	112.37	55,240
July 16, 2025	112.75	113.17	113.17	113.78	111.81	65,500
July 15, 2025	112.71	112.2	112.2	112.86	110.81	43,800
July 14, 2025	113.27	112.5	112.5	116.26	111.91	46,200
July 11, 2025	113.85	113.14	113.14	114.04	111.79	101,000
July 10, 2025	111.68	113.86	113.86	114.8	109.7	110,400
July 09, 2025	111.13	111.12	111.12	112	110.63	60,200
July 08, 2025	110.83	110.78	110.78	113.22	109.99	89,716
July 07, 2025	107.56	110.21	110.21	110.69	107.56	89,500
July 03, 2025	108.77	108.21	108.21	109.71	107.99	45,139
July 02, 2025	107.13	108.82	108.82	109.12	107.09	91,000
July 01, 2025	105.5	107.16	107.16	107.41	105.14	79,021
June 30, 2025	104.49	105.5	105.5	106.26	103.78	73,700
June 27, 2025	101.61	104.49	104.49	105.65	101.61	90,600
June 26, 2025	103.18	101.99	101.99	103.94	101.48	68,935
June 25, 2025	102.15	103.12	103.12	104.19	102.15	137,031
June 24, 2025	101.88	101.99	101.99	102.57	101.6	54,439
June 23, 2025	100.06	102.09	102.09	102.09	99.14	90,400
June 20, 2025	101.27	100.43	100.43	101.55	100	73,949
June 18, 2025	102.39	100.83	100.83	102.39	100.03	79,442
June 17, 2025	104.02	101.89	101.89	104.02	101.35	48,810
June 16, 2025	104.45	104.14	104.14	105.43	103.55	28,800
June 13, 2025	101.59	104.49	104.49	105.89	101.59	34,000
June 12, 2025	106	105.31	105.31	106	104.44	47,336
June 11, 2025	106.13	106.35	106.35	108.23	105.47	48,816
June 10, 2025	103.7	106.04	106.04	106.9	103.7	49,200
June 09, 2025	104.33	103.7	103.7	105.21	103.06	74,405
June 06, 2025	103.21	104.33	104.33	104.4	102.83	42,916
June 05, 2025	102	103.21	103.21	103.32	100.97	71,520
June 04, 2025	98.35	101.44	101.44	102.66	98.35	99,700
June 03, 2025	98.38	99.07	99.07	99.64	98.07	30,600
June 02, 2025	99.26	99.27	99.27	100.71	98.54	48,000
May 30, 2025	97.5	99.26	99.26	99.39	96.14	94,400
May 29, 2025	97.7	97.45	97.45	97.91	97.26	31,448
May 28, 2025	96.01	96.82	96.82	98.62	95.19	105,800
May 27, 2025	97.71	96.54	96.54	98.29	95.66	61,600
May 23, 2025	96.09	97.97	97.97	98.07	95.42	83,410
May 22, 2025	100.55	100.22	98.11	100.97	99.39	79,140
May 21, 2025	100.02	100.23	100.23	100.6	99.4	64,734

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