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
February 20, 2026	129.71	134.98	134.98	134.99	129.71	52,200
February 19, 2026	131.58	130.52	130.52	131.58	128.85	56,824
February 18, 2026	131.88	131.58	131.58	133.29	129.59	77,670
February 17, 2026	127.45	131.3	131.3	132.01	127.45	48,727
February 13, 2026	126.53	128.15	128.15	128.47	126	77,000
February 12, 2026	129.57	125.83	125.83	130.09	125.71	66,400
February 11, 2026	128.27	129.11	129.11	129.16	126.22	48,038
February 10, 2026	128.3	127.86	127.86	128.3	125.41	74,839
February 09, 2026	124.75	127.6	127.3	127.6	124.75	56,674
February 06, 2026	120.77	124.48	124.48	124.59	119.95	61,224
February 05, 2026	118.46	119.58	119.58	121.85	117.13	87,228
February 04, 2026	121.36	118.46	118.46	121.36	117	127,208
February 03, 2026	117.93	120.18	120.18	120.55	117.56	122,955
February 02, 2026	117.11	117.6	117.6	119.4	116.5	59,830
January 30, 2026	116.03	116.96	116.96	117.5	115.37	100,500
January 29, 2026	119.86	118.35	118.35	120.09	115.22	133,500
January 28, 2026	120.03	119.32	119.32	121.16	118.96	95,527
January 27, 2026	118	120.22	120.22	120.53	118	66,100
January 26, 2026	115.77	117.62	117.62	119.13	114.69	98,600
January 23, 2026	114.49	115.61	115.61	118.31	113.9	238,740
January 22, 2026	115.56	114.77	114.77	116.12	112.83	93,600
January 21, 2026	111.79	115.56	115.56	115.64	110.45	101,500
January 20, 2026	108.99	110.39	110.39	111.02	107.51	108,324
January 16, 2026	106.61	109.18	109.18	109.44	105.18	73,800
January 15, 2026	105.94	106.48	106.48	107.6	105.94	45,600
January 14, 2026	108.52	106.36	106.36	108.52	105.11	75,831
January 13, 2026	110.59	107.93	107.93	111.08	107.75	56,338
January 12, 2026	111.73	110.79	110.79	113.44	110.14	36,924
January 09, 2026	111.66	111.21	111.21	113.15	109.06	29,800
January 08, 2026	112.2	112.01	112.01	114.22	110.5	36,210
January 07, 2026	111.34	112.2	112.2	115.58	107.02	37,330
January 06, 2026	110.52	111.14	111.14	113.46	109.4	68,912
January 05, 2026	109.54	109.26	109.26	110.96	108.05	56,745
January 02, 2026	108.77	108.93	108.93	110.49	107.8	39,605
December 31, 2025	108.89	108.77	108.77	109.89	107.3	61,535
December 30, 2025	111.08	108.81	108.81	111.08	108.29	51,020
December 29, 2025	111.71	110.66	110.66	111.85	110.39	43,041
December 26, 2025	113.4	112.83	112.83	113.83	111.85	22,137
December 24, 2025	112.7	112.72	112.72	114.36	112.39	19,207
December 23, 2025	109.99	112.92	112.92	113.17	109.2	62,219
December 22, 2025	108.75	109.48	109.48	109.5	107.11	77,306
December 19, 2025	107.61	107.86	107.86	108.46	106.44	83,230
December 18, 2025	106.55	107.12	107.12	108.94	106.16	52,539
December 17, 2025	106.13	105.84	105.84	107.62	105.49	85,312
December 16, 2025	106.2	105.26	105.26	107.09	104.39	81,300
December 15, 2025	110.02	107.4	107.4	113.05	107.4	48,530
December 12, 2025	109.55	109.32	109.32	110.23	107.37	30,917
December 11, 2025	104.51	108.53	108.53	109.32	104.51	96,832
December 10, 2025	102.86	103.13	103.13	104.62	101.6	34,204
December 09, 2025	101.26	102.28	102.28	103.35	100.59	47,365
December 08, 2025	101.72	101.26	101.26	102.63	100.17	67,600
December 05, 2025	102.41	101.76	101.76	105.35	98.03	94,600
December 04, 2025	104.63	102.86	102.86	104.63	102.26	99,582
December 03, 2025	106.13	104.63	104.63	106.29	103.88	95,520
December 02, 2025	107.2	106.13	106.13	107.21	105.47	121,936
December 01, 2025	106.67	107.2	107.2	108	105.71	62,900
November 28, 2025	107	107.56	107.56	107.72	105.64	46,701
November 26, 2025	105.17	107	107	108.75	105.05	57,708
November 25, 2025	103.2	108.29	106.07	108.7	102.59	177,000
November 24, 2025	102.2	103.27	101.15	103.46	101.16	65,200

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