NasdaqGS - Delayed Quote USD

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

86.69 -0.99 (-1.13%)
At close: May 3 at 4:00 PM EDT
86.69 0.00 (0.00%)
After hours: May 3 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 3, 2024 89.22 89.22 86.59 86.69 86.69 31,540
May 2, 2024 86.11 89.67 86.11 87.68 87.68 33,200
May 1, 2024 87.83 87.83 83.30 86.11 86.11 31,000
Apr 30, 2024 87.78 89.03 87.78 88.24 88.24 44,400
Apr 29, 2024 88.58 89.17 87.92 88.81 88.81 28,400
Apr 26, 2024 84.49 88.83 84.49 88.12 88.12 58,400
Apr 25, 2024 79.58 86.26 78.19 85.26 85.26 48,800
Apr 24, 2024 81.63 83.12 79.18 81.06 81.06 67,400
Apr 23, 2024 76.40 82.10 76.40 81.63 81.63 57,700
Apr 22, 2024 75.28 76.46 74.66 76.12 76.12 54,700
Apr 19, 2024 75.05 75.24 74.25 75.10 75.10 13,200
Apr 18, 2024 75.84 76.06 75.00 75.30 75.30 26,200
Apr 17, 2024 77.76 77.76 75.31 76.12 76.12 59,300
Apr 16, 2024 78.97 78.97 76.51 77.12 77.12 34,000
Apr 15, 2024 79.66 80.35 79.01 79.27 79.27 58,700
Apr 12, 2024 81.57 81.57 79.29 79.56 79.56 45,000
Apr 11, 2024 83.06 83.06 80.68 81.46 81.46 62,300
Apr 10, 2024 82.96 84.09 81.85 82.38 82.38 51,100
Apr 9, 2024 84.28 85.25 83.25 83.99 83.99 80,600
Apr 8, 2024 84.85 85.38 83.45 84.05 84.05 33,400
Apr 5, 2024 83.90 85.97 83.68 85.25 85.25 64,500
Apr 4, 2024 83.02 85.13 82.56 84.07 84.07 57,300
Apr 3, 2024 79.55 82.97 79.55 82.97 82.97 77,600
Apr 2, 2024 76.72 80.50 76.18 80.14 80.14 54,000
Apr 1, 2024 78.56 79.09 76.82 78.10 78.10 77,200
Mar 28, 2024 79.57 79.57 78.69 79.09 79.09 61,600
Mar 27, 2024 77.07 79.23 77.07 79.00 79.00 52,200
Mar 26, 2024 74.70 78.17 74.54 77.31 77.31 98,700
Mar 25, 2024 73.77 76.52 73.30 74.81 74.81 99,100
Mar 22, 2024 71.43 74.00 70.58 73.26 73.26 46,100
Mar 21, 2024 69.59 70.73 68.56 70.37 70.37 52,300
Mar 20, 2024 68.39 69.97 68.25 69.67 69.67 24,200
Mar 19, 2024 69.02 69.02 67.56 68.76 68.76 27,600
Mar 18, 2024 70.33 70.55 69.17 69.41 69.41 19,400
Mar 15, 2024 69.62 70.24 69.16 70.06 70.06 84,800
Mar 14, 2024 68.50 69.64 67.98 69.34 69.34 48,600
Mar 13, 2024 66.99 68.82 66.63 68.49 68.49 76,800
Mar 12, 2024 66.90 67.31 66.12 66.99 66.99 40,100
Mar 11, 2024 67.72 69.06 66.48 67.09 67.09 50,200
Mar 8, 2024 67.51 68.88 67.51 68.01 68.01 48,300
Mar 7, 2024 69.37 69.37 66.96 67.68 67.68 65,000
Mar 6, 2024 68.81 69.77 68.61 68.83 68.83 38,900
Mar 5, 2024 69.51 69.64 68.32 68.41 68.41 37,700
Mar 4, 2024 69.50 70.27 69.31 69.31 69.31 48,900
Mar 1, 2024 69.75 70.90 69.57 70.04 70.04 59,300
Feb 29, 2024 69.47 69.95 69.12 69.58 69.58 71,100
Feb 28, 2024 70.12 70.12 68.50 68.96 68.96 75,000
Feb 27, 2024 70.56 71.01 70.09 70.52 70.52 57,300
Feb 26, 2024 71.90 71.90 70.50 70.56 70.56 32,200
Feb 23, 2024 70.96 72.00 70.49 71.00 71.00 28,500
Feb 22, 2024 73.25 73.25 70.31 70.96 70.96 69,000
Feb 21, 2024 70.93 71.44 70.35 71.06 71.06 24,600
Feb 20, 2024 72.78 72.78 71.24 71.51 71.51 35,200
Feb 16, 2024 72.81 73.41 72.05 72.47 72.47 28,900
Feb 15, 2024 73.36 74.21 73.04 73.41 73.41 29,400
Feb 14, 2024 73.82 74.00 73.00 73.46 73.46 43,100
Feb 13, 2024 72.83 74.13 72.50 73.08 73.08 27,800
Feb 12, 2024 75.03 75.48 73.77 73.94 73.94 23,600
Feb 9, 2024 76.41 76.57 74.43 75.09 75.09 53,500
Feb 8, 2024 75.22 76.89 75.22 76.78 76.78 76,400
Feb 7, 2024 76.85 77.60 75.30 75.91 75.91 40,400
Feb 6, 2024 76.39 77.63 75.45 77.26 77.26 77,300
Feb 5, 2024 75.00 76.24 72.21 76.04 76.04 37,200
Feb 2, 2024 73.65 75.32 73.65 75.22 75.22 62,800
Feb 1, 2024 73.84 74.54 73.08 74.20 74.20 54,100
Jan 31, 2024 75.18 75.24 72.90 73.51 73.51 47,100
Jan 30, 2024 74.10 75.40 72.53 74.37 74.37 58,700
Jan 29, 2024 73.67 74.42 72.90 73.99 73.99 31,500
Jan 26, 2024 74.98 74.98 71.92 74.21 74.21 52,000
Jan 25, 2024 71.92 73.47 71.04 72.69 72.69 59,900
Jan 24, 2024 72.16 72.16 70.50 71.10 71.10 136,900
Jan 23, 2024 71.81 71.87 70.30 71.24 71.24 88,000
Jan 22, 2024 73.90 74.82 71.24 71.24 71.24 40,700
Jan 19, 2024 72.37 74.08 71.82 73.67 73.67 92,600
Jan 18, 2024 72.74 73.42 71.55 72.98 72.98 28,200
Jan 17, 2024 72.05 72.94 70.12 72.75 72.75 61,000
Jan 16, 2024 74.64 74.64 71.61 72.67 72.67 47,600
Jan 12, 2024 76.06 76.58 74.78 75.64 75.64 34,800
Jan 11, 2024 76.36 76.36 74.42 76.02 76.02 43,700
Jan 10, 2024 76.25 76.70 75.42 76.15 76.15 40,700
Jan 9, 2024 80.00 80.05 75.44 76.25 76.25 66,200
Jan 8, 2024 79.89 81.42 77.89 80.68 80.68 68,000
Jan 5, 2024 78.52 81.14 78.52 80.53 80.53 144,200
Jan 4, 2024 79.52 80.69 79.32 79.43 79.43 26,500
Jan 3, 2024 81.39 83.21 79.85 79.95 79.95 38,100
Jan 2, 2024 85.01 85.25 81.50 82.44 82.44 112,800
Dec 29, 2023 85.19 85.48 83.97 84.63 84.63 29,800
Dec 28, 2023 85.40 85.93 84.66 85.33 85.33 28,700
Dec 27, 2023 84.66 85.57 84.53 85.07 85.07 62,300
Dec 26, 2023 83.31 85.13 83.31 84.66 84.66 21,900
Dec 22, 2023 85.29 85.29 82.95 83.27 83.27 45,200
Dec 21, 2023 85.21 86.06 83.33 84.39 84.39 43,100
Dec 20, 2023 84.79 86.19 84.58 84.58 84.58 64,400
Dec 19, 2023 87.07 87.07 84.83 85.60 85.60 84,400
Dec 18, 2023 83.03 86.58 81.93 86.17 86.17 131,900
Dec 15, 2023 80.03 83.68 79.47 83.10 83.10 127,000
Dec 14, 2023 71.00 81.05 71.00 80.63 80.63 174,400
Dec 13, 2023 69.57 70.62 68.64 70.40 70.40 44,400
Dec 12, 2023 71.35 71.35 69.59 69.94 69.94 114,400
Dec 11, 2023 71.04 71.72 70.79 70.90 70.90 75,700
Dec 8, 2023 70.88 72.38 70.88 71.55 71.55 54,400
Dec 7, 2023 71.35 71.92 71.02 71.32 71.32 46,300
Dec 6, 2023 72.65 73.62 71.50 71.55 71.55 36,400
Dec 5, 2023 71.06 72.54 69.02 71.95 71.95 77,500
Dec 4, 2023 72.74 73.61 71.29 71.76 71.76 146,800
Dec 1, 2023 71.60 73.09 71.11 72.89 72.89 48,600
Nov 30, 2023 69.99 72.93 69.80 71.62 71.62 125,900
Nov 29, 2023 71.64 71.64 69.41 70.09 70.09 83,100
Nov 28, 2023 70.51 72.24 70.40 71.03 71.03 94,700
Nov 27, 2023 69.28 72.98 69.28 70.72 70.72 91,400
Nov 24, 2023 68.34 71.65 68.34 70.38 70.38 75,900
Nov 22, 2023 67.37 68.64 64.33 68.40 68.40 63,900
Nov 21, 2023 66.73 67.90 66.42 66.80 66.80 93,900
Nov 20, 2023 68.06 68.80 66.46 67.00 67.00 107,000
Nov 17, 2023 64.38 68.05 63.84 67.92 67.92 183,900
Nov 16, 2023 62.71 64.25 62.71 64.07 64.07 91,900
Nov 15, 2023 61.00 63.82 61.00 63.14 63.14 163,800
Nov 14, 2023 61.70 61.87 59.98 60.96 60.96 294,300
Nov 13, 2023 60.91 61.20 58.85 59.34 59.34 165,000
Nov 10, 2023 60.16 62.01 60.05 61.71 61.71 225,200
Nov 9, 2023 62.02 62.20 60.17 60.50 60.50 175,700
Nov 8, 2023 65.09 65.33 61.80 62.08 62.08 182,500
Nov 7, 2023 68.00 68.15 65.65 65.74 65.74 93,700
Nov 6, 2023 65.88 68.20 65.82 67.95 67.95 84,400
Nov 3, 2023 65.00 67.26 65.00 65.87 65.87 93,300
Nov 2, 2023 63.52 64.78 63.52 64.59 64.59 64,700
Nov 1, 2023 62.07 62.61 61.11 62.39 62.39 96,400
Oct 31, 2023 60.54 62.28 59.65 61.17 61.17 72,200
Oct 30, 2023 58.08 60.37 55.00 60.28 60.28 211,300
Oct 27, 2023 61.30 61.33 55.82 56.76 56.76 318,800
Oct 26, 2023 61.80 63.14 61.18 61.41 61.41 151,200
Oct 25, 2023 63.54 64.36 61.54 61.89 61.89 251,600
Oct 24, 2023 67.65 67.65 63.94 64.11 64.11 188,100
Oct 23, 2023 67.99 69.01 66.40 67.27 67.27 124,600
Oct 20, 2023 68.32 69.14 65.00 68.49 68.49 197,200
Oct 19, 2023 68.39 68.85 62.98 68.03 68.03 421,400
Oct 18, 2023 66.28 68.28 65.56 68.28 68.28 122,400
Oct 17, 2023 65.84 66.83 65.65 66.56 66.56 146,500
Oct 16, 2023 66.36 66.99 65.69 66.84 66.84 181,100
Oct 13, 2023 65.64 67.48 65.64 66.36 66.36 83,400
Oct 12, 2023 69.00 69.23 65.63 65.84 65.84 179,200
Oct 11, 2023 71.29 72.63 68.00 68.95 68.95 226,900
Oct 10, 2023 65.69 71.83 65.69 70.78 70.78 360,700
Oct 9, 2023 64.96 65.69 63.06 65.45 65.45 165,000
Oct 6, 2023 66.00 66.31 57.58 65.14 65.14 1,127,700
Oct 5, 2023 78.75 78.75 50.23 65.01 65.01 1,085,400
Oct 4, 2023 85.24 89.15 84.47 88.81 88.81 107,400
Oct 3, 2023 84.41 86.62 84.13 85.00 85.00 114,200
Oct 2, 2023 87.36 88.49 83.04 85.03 85.03 143,300
Sep 29, 2023 95.85 95.85 85.81 86.91 86.91 236,300
Sep 28, 2023 94.53 95.12 93.36 95.00 95.00 55,500
Sep 27, 2023 95.38 95.38 93.60 93.92 93.92 47,100
Sep 26, 2023 95.85 96.60 92.91 95.01 95.01 66,800
Sep 25, 2023 94.93 97.52 94.93 96.59 96.59 48,000
Sep 22, 2023 97.26 97.63 94.82 95.40 95.40 27,200
Sep 21, 2023 95.89 98.92 95.51 96.38 96.38 71,300
Sep 20, 2023 96.79 97.88 96.34 97.23 97.23 33,200
Sep 19, 2023 96.90 97.09 95.66 96.55 96.55 33,600
Sep 18, 2023 0.60 Dividend
Sep 18, 2023 95.98 96.42 94.02 96.42 96.42 26,900
Sep 15, 2023 97.43 97.71 94.70 96.65 96.05 66,800
Sep 14, 2023 98.07 98.50 97.75 98.08 97.47 61,800
Sep 13, 2023 97.74 100.21 97.65 97.65 97.04 67,800
Sep 12, 2023 95.97 97.55 95.40 97.55 96.94 35,000
Sep 11, 2023 93.62 95.67 93.59 95.40 94.81 44,900
Sep 8, 2023 92.00 93.46 92.00 92.68 92.10 20,200
Sep 7, 2023 93.61 94.59 91.62 92.07 91.50 21,400
Sep 6, 2023 93.72 93.82 92.88 93.61 93.03 29,400
Sep 5, 2023 91.01 94.27 91.01 93.72 93.14 37,600
Sep 1, 2023 93.43 94.19 91.08 91.84 91.27 28,300
Aug 31, 2023 96.13 96.84 92.35 92.60 92.02 42,000
Aug 30, 2023 93.22 95.82 92.68 94.99 94.40 33,300
Aug 29, 2023 89.59 92.99 89.57 92.99 92.41 24,500
Aug 28, 2023 88.58 90.60 88.58 89.57 89.01 73,600
Aug 25, 2023 87.37 89.21 87.37 88.39 87.84 33,100
Aug 24, 2023 87.62 88.49 87.16 87.38 86.84 23,000
Aug 23, 2023 87.29 88.27 86.96 87.62 87.08 34,600
Aug 22, 2023 88.01 88.01 86.25 86.67 86.13 36,900
Aug 21, 2023 88.84 88.84 87.18 87.28 86.74 25,400
Aug 18, 2023 87.08 88.44 85.95 88.16 87.61 22,500
Aug 17, 2023 89.29 89.29 86.62 87.19 86.65 37,600
Aug 16, 2023 88.99 90.06 88.99 89.25 88.70 20,500
Aug 15, 2023 87.90 89.38 87.74 88.90 88.35 24,800
Aug 14, 2023 87.67 88.29 86.85 88.09 87.54 55,500
Aug 11, 2023 89.26 89.40 87.72 88.29 87.74 22,400
Aug 10, 2023 89.18 89.68 88.82 89.48 88.92 20,400
Aug 9, 2023 89.29 89.29 87.45 88.36 87.81 54,300
Aug 8, 2023 88.85 88.85 85.83 88.53 87.98 48,900
Aug 7, 2023 87.09 89.32 87.09 88.85 88.30 37,300
Aug 4, 2023 85.00 87.39 85.00 87.12 86.58 84,300
Aug 3, 2023 85.35 86.04 84.31 84.52 83.99 40,200
Aug 2, 2023 87.94 87.94 85.06 85.47 84.94 41,400
Aug 1, 2023 91.10 91.10 87.61 87.95 87.40 61,300
Jul 31, 2023 91.40 91.40 89.74 90.60 90.04 48,000
Jul 28, 2023 89.52 91.33 89.46 90.34 89.78 59,600
Jul 27, 2023 87.22 89.89 86.77 88.74 88.19 33,900
Jul 26, 2023 83.69 87.22 83.59 87.22 86.68 59,400
Jul 25, 2023 85.07 85.07 82.81 83.59 83.07 114,500
Jul 24, 2023 87.75 87.76 84.62 85.29 84.76 125,800
Jul 21, 2023 89.88 89.90 87.61 87.75 87.20 34,300
Jul 20, 2023 93.39 93.39 88.75 89.47 88.91 56,300
Jul 19, 2023 93.50 94.22 92.09 92.88 92.30 39,100
Jul 18, 2023 89.56 93.33 89.56 93.22 92.64 52,300
Jul 17, 2023 88.90 89.50 87.95 89.23 88.68 42,300
Jul 14, 2023 89.30 89.30 87.83 88.97 88.42 25,600
Jul 13, 2023 88.39 89.40 87.65 88.87 88.32 24,200
Jul 12, 2023 88.29 88.97 87.49 87.72 87.17 29,000
Jul 11, 2023 86.91 87.51 85.27 87.47 86.93 43,400
Jul 10, 2023 85.77 86.92 85.77 86.58 86.04 31,300
Jul 7, 2023 85.37 87.11 85.37 85.85 85.32 27,200
Jul 6, 2023 84.58 85.84 83.92 85.03 84.50 55,700
Jul 5, 2023 86.33 86.33 84.57 85.22 84.69 21,100
Jul 3, 2023 84.91 87.40 84.91 86.59 86.05 23,100
Jun 30, 2023 85.98 85.98 84.27 84.84 84.31 38,100
Jun 29, 2023 86.06 86.06 84.63 85.30 84.77 26,900
Jun 28, 2023 85.82 86.00 84.98 85.65 85.12 40,500
Jun 27, 2023 84.07 85.82 83.79 85.61 85.08 41,400
Jun 26, 2023 83.84 84.85 82.22 83.43 82.91 54,800
Jun 23, 2023 83.55 84.20 82.07 83.69 83.17 43,500
Jun 22, 2023 85.14 85.14 82.21 83.55 83.03 30,300
Jun 21, 2023 83.72 85.20 82.40 84.93 84.40 54,100
Jun 20, 2023 2.13 Dividend
Jun 20, 2023 87.33 87.73 83.49 83.72 83.20 72,000
Jun 16, 2023 90.04 90.14 88.97 89.26 86.59 69,800
Jun 15, 2023 88.50 90.12 88.50 89.63 86.95 54,000
Jun 14, 2023 87.50 90.00 87.50 89.16 86.50 61,000
Jun 13, 2023 86.93 87.65 86.36 87.47 84.86 50,900
Jun 12, 2023 86.88 87.50 85.94 87.12 84.52 46,900
Jun 9, 2023 85.36 87.74 85.36 86.94 84.34 58,700
Jun 8, 2023 86.27 86.30 84.56 84.99 82.45 35,000
Jun 7, 2023 87.14 87.77 86.13 86.27 83.69 48,500
Jun 6, 2023 82.87 87.29 82.87 87.03 84.43 48,600
Jun 5, 2023 83.84 83.87 81.77 83.05 80.57 42,300
Jun 2, 2023 84.31 85.63 83.89 83.93 81.42 31,000
Jun 1, 2023 82.65 84.37 82.65 83.53 81.03 40,000
May 31, 2023 84.05 84.05 81.56 82.65 80.18 89,500
May 30, 2023 88.02 88.02 83.85 84.40 81.88 60,700
May 26, 2023 84.61 87.18 84.53 87.02 84.42 31,100
May 25, 2023 84.86 84.87 83.84 84.34 81.82 39,500
May 24, 2023 84.32 84.82 83.14 84.49 81.96 149,000
May 23, 2023 85.49 85.58 84.12 84.21 81.69 84,100
May 22, 2023 88.83 89.54 85.34 85.49 82.93 138,800
May 19, 2023 90.74 91.76 88.23 88.63 85.98 84,900
May 18, 2023 91.28 92.80 90.27 90.74 88.03 77,800
May 17, 2023 91.54 92.45 90.17 91.55 88.81 61,700
May 16, 2023 88.67 91.60 88.58 90.93 88.21 111,400
May 15, 2023 87.49 88.87 87.02 88.68 86.03 57,900
May 12, 2023 87.99 88.12 86.89 87.59 84.97 88,100
May 11, 2023 88.64 88.64 87.29 87.86 85.23 392,300
May 10, 2023 87.35 89.04 86.34 88.66 86.01 130,500
May 9, 2023 85.25 86.91 84.48 86.36 83.78 31,900
May 8, 2023 85.37 85.70 84.42 85.17 82.62 43,100
May 5, 2023 82.89 85.24 82.56 84.88 82.34 69,900
May 4, 2023 86.75 86.85 81.51 82.10 79.65 189,600

Related Tickers

ASR Grupo Aeroportuario del Sureste, S. A. B. de C. V.
340.64
+1.14%
 
PAC Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
183.99
+0.57%
 
CAAP Corporación América Airports S.A.
17.32
+0.99%
 
GAPB.MX Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
312.64
+0.22%
 
ASURB.MX Grupo Aeroportuario del Sureste, S. A. B. de C. V.
577.06
+0.94%
 
AENA.MC Aena S.M.E., S.A.
172.70
-0.12%
 
AIA.NZ Auckland International Airport Limited
7.86
+1.55%
 
AED.F Grupo Aeroportuario del Sureste, S. A. B. de C. V.
30.60
-3.16%
 
AIPUY Airports of Thailand Public Company Limited
16.55
0.00%
 
ANYYY Aena S.M.E., S.A.
18.87
+0.60%