Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NasdaqGS - Delayed Quote USD

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

Compare

79.89

-3.28

(-3.94%)

At close: February 21 at 4:00:00 PM EST

75.90

-3.99

(-4.99%)

After hours: February 21 at 7:54:52 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	83.17	83.45	79.56	79.89	79.89	65,800
Feb 20, 2025	80.80	83.69	80.38	83.17	83.17	79,100
Feb 19, 2025	81.31	81.54	79.50	80.46	80.46	147,700
Feb 18, 2025	81.39	82.35	80.96	81.59	81.59	75,300
Feb 14, 2025	80.00	82.27	80.00	80.65	80.65	93,900
Feb 13, 2025	80.80	81.26	79.74	79.97	79.97	76,600
Feb 12, 2025	79.50	81.20	78.39	80.69	80.69	79,600
Feb 11, 2025	76.56	79.38	76.56	78.93	78.93	73,600
Feb 10, 2025	78.60	78.60	76.91	77.77	77.77	74,000
Feb 7, 2025	78.30	78.70	76.92	77.66	77.66	29,100
Feb 6, 2025	75.83	78.33	75.21	78.30	78.30	56,200
Feb 5, 2025	77.80	78.49	75.26	75.81	75.81	52,800
Feb 4, 2025	77.56	79.17	76.57	77.73	77.73	61,800
Feb 3, 2025	73.01	77.80	73.00	77.78	77.78	68,300
Jan 31, 2025	79.90	80.30	75.42	75.60	75.60	109,500
Jan 30, 2025	79.43	81.13	78.51	80.41	80.41	95,800
Jan 29, 2025	78.11	78.86	76.46	78.33	78.33	98,200
Jan 28, 2025	77.80	78.94	77.80	78.26	78.26	101,100
Jan 27, 2025	78.78	78.78	77.14	78.00	78.00	42,900
Jan 24, 2025	79.29	80.23	79.03	79.94	79.94	65,000
Jan 23, 2025	78.50	79.81	78.22	78.77	78.77	76,700
Jan 22, 2025	77.60	79.74	77.48	78.78	78.78	103,200
Jan 21, 2025	77.37	77.76	76.70	77.48	77.48	32,000
Jan 17, 2025	75.84	77.46	75.84	76.64	76.64	31,600
Jan 16, 2025	77.80	78.30	75.71	75.71	75.71	41,400
Jan 15, 2025	76.82	78.01	75.44	77.23	77.23	100,200
Jan 14, 2025	73.00	76.76	72.86	76.48	76.48	80,300
Jan 13, 2025	70.58	72.27	70.16	72.25	72.25	112,100
Jan 10, 2025	71.62	72.26	71.02	71.29	71.29	31,200
Jan 8, 2025	73.82	73.97	71.58	72.23	72.23	56,300
Jan 7, 2025	71.84	74.65	71.84	73.77	73.77	97,400
Jan 6, 2025	69.20	73.20	69.20	71.63	71.63	71,900
Jan 3, 2025	70.03	70.50	68.48	69.07	69.07	41,600
Jan 2, 2025	68.58	70.77	68.52	70.36	70.36	32,100
Dec 31, 2024	69.35	69.35	68.36	68.64	68.64	33,200
Dec 30, 2024	69.10	69.24	67.61	69.01	69.01	67,200
Dec 27, 2024	71.52	71.85	69.44	69.58	69.58	41,900
Dec 26, 2024	72.03	72.15	71.04	71.77	71.77	34,700
Dec 24, 2024	72.42	72.42	71.13	71.80	71.80	16,700
Dec 23, 2024	71.57	72.17	69.86	71.94	71.94	56,300
Dec 20, 2024	71.35	73.11	71.35	72.10	72.10	173,400
Dec 19, 2024	72.51	73.02	71.41	71.84	71.84	69,700
Dec 18, 2024	73.36	74.63	71.39	71.95	71.95	216,200
Dec 17, 2024	73.55	74.53	73.36	73.80	73.80	89,500
Dec 16, 2024	72.44	74.29	72.20	74.04	74.04	104,600
Dec 13, 2024	70.70	73.03	70.70	72.67	72.67	100,000
Dec 12, 2024	72.40	72.52	70.40	70.55	70.55	83,800
Dec 11, 2024	73.73	73.73	71.99	72.91	72.91	94,700
Dec 10, 2024	73.15	73.70	72.11	73.29	73.29	57,000
Dec 9, 2024	72.50	73.90	71.27	72.84	72.84	105,700
Dec 6, 2024	70.22	73.30	70.22	72.52	72.52	198,100
Dec 5, 2024	66.94	70.46	66.84	70.21	70.21	88,700
Dec 4, 2024	65.53	67.18	64.28	66.82	66.82	76,400
Dec 3, 2024	63.39	65.48	62.84	65.08	65.08	52,500
Dec 2, 2024	64.00	64.00	62.65	62.93	62.93	97,800
Nov 29, 2024	64.99	65.23	63.82	65.23	65.23	41,300
Nov 27, 2024	63.22	64.93	63.22	64.87	64.87	68,400
Nov 26, 2024	65.80	65.80	62.68	63.64	63.64	153,100
Nov 25, 2024	65.50	66.81	65.50	66.11	66.11	64,000
Nov 22, 2024	65.80	65.80	64.76	65.32	65.32	78,600
Nov 21, 2024	65.20	65.97	64.49	65.71	65.71	68,400
Nov 20, 2024	64.61	65.80	63.95	65.12	65.12	67,100
Nov 19, 2024	2.19 Dividend
Nov 19, 2024	62.41	65.20	62.37	64.68	64.68	91,400
Nov 18, 2024	63.40	64.94	63.28	64.79	62.60	67,100
Nov 15, 2024	63.13	64.79	62.54	63.09	60.96	76,500
Nov 14, 2024	65.89	66.49	65.35	65.85	63.62	57,900
Nov 13, 2024	65.06	66.70	65.06	65.85	63.62	50,400
Nov 12, 2024	64.60	65.55	64.15	65.26	63.05	37,000
Nov 11, 2024	66.54	66.54	64.33	64.99	62.79	54,100
Nov 8, 2024	67.49	67.57	66.00	66.37	64.13	61,900
Nov 7, 2024	66.44	68.27	66.44	67.94	65.64	65,600
Nov 6, 2024	65.08	66.33	62.06	66.17	63.93	82,900
Nov 5, 2024	64.70	64.84	63.18	64.55	62.37	67,100
Nov 4, 2024	64.86	66.09	63.95	64.65	62.46	48,100
Nov 1, 2024	67.15	67.31	64.19	64.37	62.19	38,800
Oct 31, 2024	67.13	68.21	66.49	67.05	64.78	106,800
Oct 30, 2024	68.62	69.32	67.26	67.28	65.01	55,200
Oct 29, 2024	69.01	70.18	67.82	69.40	67.05	65,100
Oct 28, 2024	66.82	69.34	66.21	69.29	66.95	76,500
Oct 25, 2024	65.49	68.12	65.49	66.01	63.78	61,000
Oct 24, 2024	65.64	65.83	64.32	65.22	63.02	71,100
Oct 23, 2024	67.66	67.75	64.69	65.31	63.10	57,900
Oct 22, 2024	68.28	68.67	67.46	67.98	65.68	44,600
Oct 21, 2024	69.60	69.60	67.67	67.94	65.64	45,200
Oct 18, 2024	69.48	70.27	69.40	69.70	67.34	40,400
Oct 17, 2024	68.83	69.71	68.61	69.04	66.71	43,200
Oct 16, 2024	68.88	69.71	68.07	68.84	66.51	70,900
Oct 15, 2024	68.42	69.21	67.96	68.30	65.99	73,200
Oct 14, 2024	68.30	69.22	67.72	68.68	66.36	45,100
Oct 11, 2024	68.64	69.03	67.78	68.46	66.15	37,600
Oct 10, 2024	66.50	69.41	66.38	69.03	66.70	49,600
Oct 9, 2024	67.36	68.05	66.50	67.09	64.82	94,600
Oct 8, 2024	68.03	68.52	66.53	67.51	65.23	76,800
Oct 7, 2024	67.58	68.83	67.00	68.43	66.12	50,000
Oct 4, 2024	67.07	69.49	66.44	67.83	65.54	44,900
Oct 3, 2024	67.21	67.25	65.71	66.53	64.28	81,300
Oct 2, 2024	67.20	69.78	67.20	68.06	65.76	113,300
Oct 1, 2024	67.33	68.39	66.14	67.14	64.87	123,500
Sep 30, 2024	68.35	68.97	67.39	67.82	65.53	163,800
Sep 27, 2024	69.56	70.00	68.00	68.48	66.17	168,800
Sep 26, 2024	71.27	72.06	68.82	69.22	66.88	192,300
Sep 25, 2024	73.44	73.44	70.47	70.52	68.14	171,600
Sep 24, 2024	72.77	74.64	72.56	73.19	70.72	77,900
Sep 23, 2024	72.38	72.78	71.53	72.40	69.95	36,200
Sep 20, 2024	72.32	73.09	71.51	72.38	69.93	90,300
Sep 19, 2024	73.69	73.69	71.57	72.75	70.29	71,700
Sep 18, 2024	73.62	73.90	72.44	72.45	70.00	42,000
Sep 17, 2024	71.95	74.02	71.36	73.46	70.98	63,500
Sep 16, 2024	71.79	72.32	71.12	71.95	69.52	35,800
Sep 13, 2024	69.73	71.77	69.41	71.60	69.18	141,900
Sep 12, 2024	66.75	69.33	66.69	69.24	66.90	86,600
Sep 11, 2024	66.30	67.20	65.31	66.75	64.49	102,800
Sep 10, 2024	66.15	66.53	65.12	66.29	64.05	105,000
Sep 9, 2024	64.29	66.23	63.99	66.15	63.91	127,500
Sep 6, 2024	66.00	66.00	63.15	63.53	61.38	117,500
Sep 5, 2024	64.28	64.50	63.48	63.97	61.81	172,900
Sep 4, 2024	61.67	64.00	61.67	63.80	61.64	114,900
Sep 3, 2024	63.67	63.67	61.95	62.18	60.08	68,200
Aug 30, 2024	64.71	64.95	63.83	64.07	61.90	118,300
Aug 29, 2024	60.39	64.19	60.39	64.00	61.84	192,800
Aug 28, 2024	59.87	63.00	59.67	61.53	59.45	156,200
Aug 27, 2024	61.00	61.08	59.08	59.37	57.36	92,500
Aug 26, 2024	62.72	62.72	61.05	61.13	59.06	54,700
Aug 23, 2024	62.22	63.00	62.05	62.23	60.13	89,100
Aug 22, 2024	61.87	62.08	61.20	61.45	59.37	90,000
Aug 21, 2024	64.00	64.26	61.73	62.10	60.00	83,300
Aug 20, 2024	65.51	65.94	64.21	64.21	62.04	30,800
Aug 19, 2024	66.04	66.37	65.75	65.85	63.62	32,900
Aug 16, 2024	66.70	66.88	65.97	66.19	63.95	28,700
Aug 15, 2024	66.92	66.92	65.89	66.70	64.45	35,200
Aug 14, 2024	66.00	66.29	65.10	65.89	63.66	34,100
Aug 13, 2024	64.44	65.90	64.44	65.90	63.67	61,800
Aug 12, 2024	64.00	64.80	63.49	64.51	62.33	51,400
Aug 9, 2024	64.66	64.66	63.84	64.00	61.84	32,200
Aug 8, 2024	64.18	64.79	63.23	64.68	62.49	32,800
Aug 7, 2024	63.77	65.27	62.42	62.98	60.85	35,500
Aug 6, 2024	63.00	63.61	62.26	62.53	60.42	25,700
Aug 5, 2024	61.71	64.48	61.52	62.43	60.32	39,900
Aug 2, 2024	65.32	66.00	63.77	64.40	62.22	36,400
Aug 1, 2024	68.95	69.27	66.04	66.70	64.45	24,600
Jul 31, 2024	67.32	69.07	67.25	68.95	66.62	120,000
Jul 30, 2024	66.80	67.20	66.00	66.25	64.01	40,500
Jul 29, 2024	69.11	69.11	66.46	67.19	64.92	32,900
Jul 26, 2024	68.68	70.49	67.82	69.33	66.99	37,300
Jul 25, 2024	70.58	71.35	69.23	69.24	66.90	28,400
Jul 24, 2024	70.87	71.58	70.33	70.58	68.19	45,600
Jul 23, 2024	72.37	72.93	70.94	71.31	68.90	53,400
Jul 22, 2024	70.78	73.27	70.61	72.37	69.92	46,700
Jul 19, 2024	70.29	70.86	69.64	70.81	68.42	29,900
Jul 18, 2024	72.43	72.43	69.69	69.70	67.34	38,600
Jul 17, 2024	71.66	72.98	71.09	72.37	69.92	91,900
Jul 16, 2024	73.38	74.13	72.22	73.50	71.02	118,300
Jul 15, 2024	74.51	74.53	72.42	72.77	70.31	57,300
Jul 12, 2024	72.95	75.28	72.95	74.89	72.36	36,700
Jul 11, 2024	73.00	73.68	72.16	72.75	70.29	54,600
Jul 10, 2024	68.50	73.01	68.50	73.00	70.53	66,100
Jul 9, 2024	67.28	68.81	66.35	68.41	66.10	56,400
Jul 8, 2024	66.87	67.93	66.05	67.22	64.95	66,100
Jul 5, 2024	68.44	68.44	66.81	67.08	64.81	21,200
Jul 3, 2024	66.49	70.00	66.49	68.24	65.93	58,000
Jul 2, 2024	67.73	67.76	64.31	66.16	63.92	73,500
Jul 1, 2024	68.31	68.32	67.27	67.70	65.41	32,600
Jun 28, 2024	66.85	68.52	66.85	67.65	65.36	32,200
Jun 27, 2024	67.69	68.03	66.26	66.85	64.59	25,100
Jun 26, 2024	68.99	70.26	67.71	67.71	65.42	54,200
Jun 25, 2024	69.55	70.03	67.25	69.34	67.00	84,300
Jun 24, 2024	69.20	71.05	69.01	69.55	67.20	36,200
Jun 21, 2024	70.47	71.85	68.50	68.63	66.31	50,900
Jun 20, 2024	69.90	70.93	69.52	70.28	67.90	26,100
Jun 18, 2024	68.38	70.57	68.38	69.50	67.15	22,500
Jun 17, 2024	68.78	69.52	67.27	68.38	66.07	51,400
Jun 14, 2024	70.25	70.99	68.64	68.78	66.46	68,900
Jun 13, 2024	70.11	70.77	69.15	70.27	67.89	39,300
Jun 12, 2024	70.60	70.78	68.02	69.15	66.81	69,800
Jun 11, 2024	73.32	73.32	69.96	69.97	67.60	117,500
Jun 10, 2024	71.33	73.48	69.04	73.32	70.84	55,600
Jun 7, 2024	74.67	74.67	70.93	71.33	68.92	67,800
Jun 6, 2024	73.76	79.26	73.47	74.67	72.15	98,700
Jun 5, 2024	72.72	75.58	71.57	73.56	71.07	112,600
Jun 4, 2024	71.91	76.01	71.05	72.09	69.65	76,800
Jun 3, 2024	81.16	81.16	70.25	71.86	69.43	284,500
May 31, 2024	78.92	82.30	78.92	81.81	79.04	24,200
May 30, 2024	79.47	79.47	78.01	79.07	76.40	28,500
May 29, 2024	79.04	79.75	76.45	79.19	76.51	58,100
May 28, 2024	81.89	82.24	78.93	79.84	77.14	57,800
May 24, 2024	82.21	83.16	81.13	81.13	78.39	34,100
May 23, 2024	83.05	84.11	81.82	82.76	79.96	24,000
May 22, 2024	84.91	85.21	83.27	84.14	81.30	21,400
May 21, 2024	2.60 Dividend
May 21, 2024	86.86	87.62	85.33	85.74	82.84	17,000
May 20, 2024	88.92	90.53	88.92	90.12	84.57	18,100
May 17, 2024	89.41	89.41	88.42	88.92	83.44	22,500
May 16, 2024	86.62	90.00	86.62	88.67	83.20	70,400
May 15, 2024	87.42	89.99	87.29	87.48	82.09	33,000
May 14, 2024	89.05	89.05	86.40	86.70	81.36	57,700
May 13, 2024	88.69	89.53	88.36	88.36	82.91	9,900
May 10, 2024	89.41	89.41	87.70	88.51	83.05	18,000
May 9, 2024	84.01	89.05	83.62	88.41	82.96	31,300
May 8, 2024	86.18	86.43	84.56	84.89	79.66	22,000
May 7, 2024	86.26	87.51	86.26	86.54	81.21	20,600
May 6, 2024	88.41	88.43	86.37	86.61	81.27	20,800
May 3, 2024	88.79	89.22	86.59	86.69	81.35	31,700
May 2, 2024	86.11	89.67	86.11	87.68	82.28	33,200
May 1, 2024	87.83	87.83	83.30	86.11	80.80	31,000
Apr 30, 2024	87.78	89.03	87.78	88.24	82.80	44,400
Apr 29, 2024	88.58	89.17	87.92	88.81	83.34	28,400
Apr 26, 2024	84.49	88.83	84.49	88.12	82.69	58,400
Apr 25, 2024	79.58	86.26	78.19	85.26	80.01	48,800
Apr 24, 2024	81.63	83.12	79.18	81.06	76.06	67,400
Apr 23, 2024	76.40	82.10	76.40	81.63	76.60	57,700
Apr 22, 2024	75.28	76.46	74.66	76.12	71.43	54,700
Apr 19, 2024	75.05	75.24	74.25	75.10	70.47	13,200
Apr 18, 2024	75.84	76.06	75.00	75.30	70.66	26,200
Apr 17, 2024	77.76	77.76	75.31	76.12	71.43	59,300
Apr 16, 2024	78.97	78.97	76.51	77.12	72.37	34,000
Apr 15, 2024	79.66	80.35	79.01	79.27	74.38	58,700
Apr 12, 2024	81.57	81.57	79.29	79.56	74.66	45,000
Apr 11, 2024	83.06	83.06	80.68	81.46	76.44	62,300
Apr 10, 2024	82.96	84.09	81.85	82.38	77.30	51,100
Apr 9, 2024	84.28	85.25	83.25	83.99	78.81	80,600
Apr 8, 2024	84.85	85.38	83.45	84.05	78.87	33,400
Apr 5, 2024	83.90	85.97	83.68	85.25	80.00	64,500
Apr 4, 2024	83.02	85.13	82.56	84.07	78.89	57,300
Apr 3, 2024	79.55	82.97	79.55	82.97	77.86	77,600
Apr 2, 2024	76.72	80.50	76.18	80.14	75.20	54,000
Apr 1, 2024	78.56	79.09	76.82	78.10	73.29	77,200
Mar 28, 2024	79.57	79.57	78.69	79.09	74.22	61,600
Mar 27, 2024	77.07	79.23	77.07	79.00	74.13	52,200
Mar 26, 2024	74.70	78.17	74.54	77.31	72.55	98,700
Mar 25, 2024	73.77	76.52	73.30	74.81	70.20	99,100
Mar 22, 2024	71.43	74.00	70.58	73.26	68.74	46,100
Mar 21, 2024	69.59	70.73	68.56	70.37	66.03	52,300
Mar 20, 2024	68.39	69.97	68.25	69.67	65.38	24,200
Mar 19, 2024	69.02	69.02	67.56	68.76	64.52	27,600
Mar 18, 2024	70.33	70.55	69.17	69.41	65.13	19,400
Mar 15, 2024	69.62	70.24	69.16	70.06	65.74	84,800
Mar 14, 2024	68.50	69.64	67.98	69.34	65.07	48,600
Mar 13, 2024	66.99	68.82	66.63	68.49	64.27	76,800
Mar 12, 2024	66.90	67.31	66.12	66.99	62.86	40,100
Mar 11, 2024	67.72	69.06	66.48	67.09	62.95	50,200
Mar 8, 2024	67.51	68.88	67.51	68.01	63.82	48,300
Mar 7, 2024	69.37	69.37	66.96	67.68	63.51	65,000
Mar 6, 2024	68.81	69.77	68.61	68.83	64.59	38,900
Mar 5, 2024	69.51	69.64	68.32	68.41	64.19	37,700
Mar 4, 2024	69.50	70.27	69.31	69.31	65.04	48,900
Mar 1, 2024	69.75	70.90	69.57	70.04	65.72	59,300
Feb 29, 2024	69.47	69.95	69.12	69.58	65.29	71,100
Feb 28, 2024	70.12	70.12	68.50	68.96	64.71	75,000
Feb 27, 2024	70.56	71.01	70.09	70.52	66.17	57,300
Feb 26, 2024	71.90	71.90	70.50	70.56	66.21	32,200
Feb 23, 2024	70.96	72.00	70.49	71.00	66.62	28,500
Feb 22, 2024	73.25	73.25	70.31	70.96	66.59	69,000

ASR Grupo Aeroportuario del Sureste, S. A. B. de C. V.

273.51

-4.76%

PAC Grupo Aeroportuario del Pacífico, S.A.B. de C.V.

195.06

-4.29%

CAAP Corporación América Airports S.A.

18.67

-4.31%

GAPB.MX Grupo Aeroportuario del Pacífico, S.A.B. de C.V.

397.54

-4.57%

BLDEW Blade Air Mobility, Inc.

0.3389

-5.07%

UP Wheels Up Experience Inc.

1.4200

-4.70%

ADP.PA Aeroports de Paris SA

102.70

-2.28%

BLDE Blade Air Mobility, Inc.

3.5600

-6.81%

HAO.F Hainan Meilan International Airport Company Limited

1.0500

0.00%

JTTRY Japan Airport Terminal Co., Ltd.

14.83

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers