OMAB
GRUPO AERO SPADR-B (OMAB)
NASDAQ
$102.91+$0.04 (+0.04%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $4.3B
    Market Cap
  • 1.04%
    1-Year Change
  • Airports & Air Services
    Industry
  • 1 Month
    -1.30%
    Low Price$100.85
    High Price$111.21
  • 3 Months
    +1.13%
    Low Price$95.92
    High Price$114.00
  • 1 Year
    +1.04%
    Low Price$95.92
    High Price$131.21
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
102.44
104.20
102.18
102.87
+0.89%
105,403
08/20/2026
100.99
102.24
100.87
101.96
-0.06%
93,237
08/19/2026
101.71
103.88
101.71
102.02
+1.16%
118,090
08/18/2026
102.79
103.13
99.67
100.85
-1.89%
72,289
08/17/2026
102.97
103.94
102.12
102.79
-0.58%
35,116
08/14/2026
108.05
108.05
103.15
103.39
-3.81%
50,482
08/13/2026
109.31
109.31
107.16
107.49
-1.66%
36,126
08/12/2026
109.20
110.01
108.12
109.31
+0.84%
53,819
08/11/2026
108.19
109.37
107.22
108.40
-0.12%
62,293
08/10/2026
110.29
110.29
106.63
108.53
-1.73%
74,459
08/07/2026
112.24
112.27
110.20
110.44
-0.69%
24,454
08/06/2026
108.17
111.77
108.13
111.21
+1.46%
48,256
08/05/2026
112.30
112.59
109.40
109.61
-1.25%
90,591
08/04/2026
107.29
112.16
107.13
111.00
+4.00%
75,227
08/03/2026
106.83
107.56
105.45
106.73
-0.16%
89,599
07/31/2026
108.41
108.41
106.45
106.90
-1.10%
48,561
07/30/2026
107.19
108.42
106.95
108.09
+1.61%
45,525
07/29/2026
106.62
108.99
106.23
106.38
-1.75%
53,872
07/28/2026
103.71
109.96
103.32
108.27
+3.31%
76,736
07/27/2026
105.25
105.61
103.67
104.80
+1.32%
51,045
07/24/2026
104.27
104.27
102.30
103.43
-0.68%
34,059
07/23/2026
104.34
105.05
103.60
104.14
-1.15%
46,670
07/22/2026
105.83
107.06
103.96
105.35
+1.07%
86,856
07/21/2026
105.32
105.32
103.18
104.23
+0.21%
43,369
07/20/2026
105.44
106.06
103.83
104.01
-1.23%
66,773
07/17/2026
106.30
106.75
104.85
105.31
-1.77%
112,754
07/17/2026
$1.74 Earnings
07/16/2026
106.95
108.37
106.22
107.21
-0.64%
44,963
07/15/2026
107.43
109.59
107.43
107.90
+0.24%
90,943
07/14/2026
107.34
108.56
106.60
107.64
+1.42%
106,310
07/13/2026
107.32
108.35
105.97
106.13
-1.77%
39,784
07/10/2026
108.33
109.01
106.89
108.04
-0.27%
36,077
07/09/2026
108.67
110.09
108.10
108.33
+0.96%
72,687
07/08/2026
106.99
107.68
105.05
107.30
+0.12%
80,719
07/07/2026
112.12
113.34
106.16
107.17
-5.19%
76,188
07/06/2026
112.77
114.73
112.47
113.04
+1.17%
98,203
07/02/2026
112.66
112.80
110.47
111.73
-0.42%
63,520
07/01/2026
113.09
113.40
111.45
112.20
-0.79%
95,741
06/30/2026
113.98
115.57
112.84
113.09
-0.17%
154,921
06/29/2026
112.63
113.56
110.94
113.28
+1.15%
95,217
06/26/2026
112.42
113.73
110.99
111.99
-0.02%
104,304
06/25/2026
109.02
112.37
109.02
112.01
+4.05%
145,026
06/24/2026
107.83
109.65
107.12
107.65
-0.009%
125,115
06/23/2026
107.84
107.94
104.98
107.66
-1.83%
104,447
06/22/2026
114.00
114.00
107.85
109.67
-3.80%
223,296
06/18/2026
111.64
114.10
110.56
114.00
+2.21%
130,937
06/17/2026
110.94
113.85
110.94
111.53
-0.18%
125,590
06/16/2026
108.39
112.07
107.81
111.73
+2.50%
123,296
06/15/2026
103.22
109.75
102.80
109.00
+7.10%
193,213
06/12/2026
100.19
102.60
100.18
101.77
+2.59%
83,833
06/11/2026
96.72
99.25
96.07
99.20
+3.42%
59,379
06/10/2026
97.23
97.59
95.74
95.92
-0.81%
71,094
06/09/2026
98.33
98.59
95.69
96.70
-0.19%
78,669
06/08/2026
98.19
99.30
96.73
96.88
-0.13%
88,195
06/05/2026
100.02
100.82
96.96
97.01
-2.76%
54,292
06/04/2026
101.78
101.78
99.54
99.76
-1.40%
44,170
06/03/2026
102.22
103.10
100.53
101.18
-2.25%
74,519
06/02/2026
100.41
104.16
100.41
103.51
+3.22%
68,572
06/01/2026
99.89
100.30
98.40
100.28
-0.04%
63,145
05/29/2026
100.43
101.27
98.78
100.32
-0.40%
91,360
05/28/2026
101.71
103.65
100.56
100.72
-1.44%
117,237
05/27/2026
103.20
103.88
101.42
102.19
-0.010%
107,434
05/26/2026
100.29
102.99
99.05
102.20
+1.87%
119,622
05/26/2026
$2.89 Dividend
05/22/2026
101.84
102.05
98.55
100.32
-1.38%
91,314
05/21/2026
102.13
102.32
100.29
101.72
-0.46%
85,742
05/20/2026
100.55
102.62
99.75
102.19
+1.63%
70,801
05/19/2026
101.51
101.51
98.74
100.55
-1.13%
101,026
05/18/2026
99.96
102.06
99.96
101.69
+1.73%
39,838
05/15/2026
101.07
101.07
98.99
99.96
-1.57%
46,219
05/14/2026
102.90
104.49
100.93
101.56
-1.30%
54,587
05/13/2026
104.07
104.58
102.78
102.90
-1.05%
57,525
05/12/2026
104.94
105.45
103.15
103.99
-0.96%
64,913
05/11/2026
104.74
105.85
103.63
105.00
+0.25%
46,124
05/08/2026
105.91
106.07
103.57
104.74
+0.72%
50,675
05/07/2026
104.68
104.68
103.30
103.99
+0.33%
42,614
05/06/2026
105.60
105.91
102.92
103.65
-0.10%
74,205
05/05/2026
101.48
104.98
101.48
103.76
+2.68%
46,734
05/04/2026
101.04
103.93
100.88
101.04
-0.92%
56,176
05/01/2026
103.08
103.62
101.33
101.99
-1.03%
59,644
04/30/2026
103.47
103.82
101.24
103.05
-0.13%
82,773
04/29/2026
101.75
104.20
101.36
103.18
+0.26%
92,772
04/28/2026
106.52
106.52
100.98
102.91
-4.66%
120,394
04/28/2026
$1.41 Earnings
04/27/2026
113.72
113.72
107.51
107.93
-4.70%
82,928
04/24/2026
110.94
114.31
110.94
113.26
+2.09%
56,626
04/23/2026
112.19
114.10
109.92
110.94
-1.25%
69,126
04/22/2026
112.94
114.05
112.34
112.34
+0.29%
52,814
04/21/2026
115.07
115.40
111.80
112.02
-1.48%
80,070
04/20/2026
112.23
114.11
110.62
113.70
+0.41%
109,159
04/17/2026
112.23
114.40
112.23
113.23
+1.68%
99,287
04/16/2026
113.19
113.72
110.44
111.36
+0.69%
134,988
04/15/2026
108.63
110.93
107.78
110.60
+1.21%
229,094
04/14/2026
110.34
110.56
108.48
109.28
-0.75%
75,797
04/13/2026
112.07
112.48
109.62
110.10
-2.21%
114,049
04/10/2026
113.78
114.64
112.41
112.59
-1.04%
56,253
04/09/2026
113.82
115.57
113.11
113.78
+0.17%
61,224
04/08/2026
113.72
114.91
112.65
113.58
+4.96%
95,466
04/07/2026
111.12
112.46
106.50
108.22
-2.99%
222,690
04/06/2026
113.47
113.54
110.30
111.55
-1.69%
47,299