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
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
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

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