Grupo Aeroportuario del Centro Norte S.A.B. de C.V. - American Depositary Shares (OMAB)
100.62
-0.05 (-0.05%)
NASDAQ · Last Trade: May 17th, 11:58 PM EDT
Historical Prices For Grupo Aeroportuario del Centro Norte S.A.B. de C.V. - American Depositary Shares (OMAB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/16/2025 | 101.85 | 101.85 | 99.25 | 100.62 | 52,785 | 100.62 |
| 5/15/2025 | 100.23 | 100.71 | 98.80 | 100.67 | 86,454 | 100.67 |
| 5/14/2025 | 98.80 | 100.70 | 98.80 | 100.23 | 51,547 | 100.23 |
| 5/13/2025 | 95.86 | 101.22 | 95.86 | 98.80 | 148,170 | 98.80 |
| 5/12/2025 | 96.66 | 96.81 | 93.03 | 95.61 | 72,666 | 95.61 |
| 5/09/2025 | 95.98 | 98.17 | 95.16 | 95.98 | 64,185 | 95.98 |
| 5/08/2025 | 97.60 | 97.60 | 94.11 | 95.78 | 92,848 | 95.78 |
| 5/07/2025 | 90.27 | 96.66 | 89.53 | 96.39 | 150,576 | 96.39 |
| 5/06/2025 | 87.23 | 91.65 | 87.08 | 90.77 | 176,347 | 90.77 |
| 5/05/2025 | 88.37 | 88.55 | 86.62 | 87.88 | 102,250 | 87.88 |
| 5/02/2025 | 89.35 | 90.06 | 87.42 | 88.42 | 64,027 | 88.42 |
| 5/01/2025 | 88.97 | 89.51 | 87.72 | 88.49 | 18,466 | 88.49 |
| 4/30/2025 | 84.97 | 89.53 | 84.97 | 88.97 | 58,113 | 88.97 |
| 4/29/2025 | 87.22 | 88.44 | 84.73 | 85.90 | 76,590 | 85.90 |
| 4/28/2025 | 90.70 | 91.09 | 87.10 | 88.92 | 55,308 | 88.92 |
| 4/25/2025 | 90.20 | 90.87 | 89.19 | 90.13 | 61,988 | 90.13 |
| 4/24/2025 | 88.26 | 92.39 | 87.11 | 90.15 | 68,249 | 90.15 |
| 4/23/2025 | 87.32 | 88.24 | 86.24 | 88.08 | 50,149 | 88.08 |
| 4/22/2025 | 84.61 | 87.26 | 84.44 | 85.26 | 50,179 | 85.26 |
| 4/21/2025 | 83.84 | 84.99 | 82.81 | 83.41 | 64,119 | 83.41 |
| 4/17/2025 | 81.12 | 84.42 | 80.75 | 83.53 | 26,892 | 83.53 |
| 4/16/2025 | 80.24 | 81.67 | 79.94 | 80.93 | 71,328 | 80.93 |
| 4/15/2025 | 80.68 | 81.79 | 80.24 | 80.25 | 52,244 | 80.25 |
| 4/14/2025 | 80.85 | 83.23 | 80.00 | 81.00 | 131,388 | 81.00 |
| 4/11/2025 | 79.31 | 80.07 | 76.92 | 79.46 | 125,429 | 79.46 |
| 4/10/2025 | 75.79 | 79.71 | 75.51 | 78.33 | 220,026 | 78.33 |
| 4/09/2025 | 72.72 | 77.30 | 70.24 | 76.81 | 143,989 | 76.81 |
| 4/08/2025 | 74.91 | 76.35 | 71.81 | 72.48 | 91,086 | 72.48 |
| 4/07/2025 | 73.76 | 76.79 | 72.32 | 73.27 | 84,942 | 73.27 |
| 4/04/2025 | 77.09 | 79.66 | 76.50 | 77.61 | 104,315 | 77.61 |
| 4/03/2025 | 77.19 | 82.11 | 77.19 | 81.17 | 121,479 | 81.17 |
| 4/02/2025 | 79.25 | 80.99 | 79.25 | 79.84 | 55,791 | 79.84 |
| 4/01/2025 | 78.23 | 80.87 | 78.05 | 80.43 | 122,258 | 80.43 |
| 3/31/2025 | 77.51 | 79.45 | 77.11 | 78.63 | 142,035 | 78.63 |
| 3/28/2025 | 78.34 | 79.80 | 78.34 | 78.47 | 78,737 | 78.47 |
| 3/27/2025 | 79.80 | 80.48 | 78.86 | 79.26 | 37,173 | 79.26 |
| 3/26/2025 | 81.60 | 82.30 | 80.13 | 80.24 | 29,865 | 80.24 |
| 3/25/2025 | 81.79 | 82.67 | 81.29 | 81.99 | 39,766 | 81.99 |
| 3/24/2025 | 80.40 | 81.07 | 79.74 | 80.92 | 42,524 | 80.92 |
| 3/21/2025 | 80.13 | 80.80 | 78.23 | 79.47 | 73,728 | 79.47 |
| 3/20/2025 | 80.65 | 81.93 | 79.75 | 81.45 | 32,310 | 81.45 |
| 3/19/2025 | 80.93 | 82.00 | 80.17 | 81.12 | 53,397 | 81.12 |
| 3/18/2025 | 82.03 | 82.03 | 80.45 | 80.93 | 54,739 | 80.93 |
| 3/17/2025 | 80.98 | 82.43 | 80.01 | 82.04 | 44,282 | 82.04 |
| 3/14/2025 | 76.12 | 81.54 | 76.12 | 81.10 | 88,744 | 81.10 |
| 3/13/2025 | 74.21 | 76.21 | 74.21 | 75.58 | 103,715 | 75.58 |
| 3/12/2025 | 74.36 | 75.00 | 72.92 | 74.40 | 61,465 | 74.40 |
| 3/11/2025 | 72.15 | 73.84 | 71.80 | 73.14 | 39,629 | 73.14 |
| 3/10/2025 | 74.09 | 75.20 | 71.17 | 71.70 | 51,394 | 71.70 |
| 3/07/2025 | 76.38 | 76.96 | 74.51 | 75.21 | 56,344 | 75.21 |
| 3/06/2025 | 76.25 | 77.30 | 75.43 | 76.73 | 60,434 | 76.73 |
| 3/05/2025 | 76.00 | 77.25 | 75.38 | 76.44 | 46,129 | 76.44 |
| 3/04/2025 | 75.00 | 78.00 | 72.70 | 75.31 | 93,728 | 75.31 |
| 3/03/2025 | 77.52 | 78.36 | 74.65 | 75.07 | 44,725 | 75.07 |
| 2/28/2025 | 74.32 | 77.37 | 73.66 | 77.23 | 75,064 | 77.23 |
| 2/27/2025 | 77.59 | 77.99 | 73.26 | 74.32 | 47,006 | 74.32 |
| 2/26/2025 | 77.40 | 77.84 | 75.36 | 77.07 | 47,059 | 77.07 |
| 2/25/2025 | 79.16 | 79.16 | 75.80 | 76.72 | 44,735 | 76.72 |
| 2/24/2025 | 79.89 | 81.48 | 78.51 | 79.20 | 63,735 | 79.20 |
| 2/21/2025 | 83.17 | 83.45 | 79.56 | 79.89 | 65,759 | 79.89 |
| 2/20/2025 | 80.80 | 83.69 | 80.38 | 83.17 | 79,071 | 83.17 |
| 2/19/2025 | 81.31 | 81.54 | 79.50 | 80.46 | 147,686 | 80.46 |
| 2/18/2025 | 81.39 | 82.34 | 80.96 | 81.59 | 75,324 | 81.59 |