OMAB
GRUPO AERO SPADR-B (OMAB)
NASDAQ
$107.61-$2.06 (-1.88%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $4.6B
    Market Cap
  • 13.13%
    1-Year Change
  • Airports & Air Services
    Industry
  • 1 Month
    +9.32%
    Low Price$95.92
    High Price$114.00
  • 3 Months
    +3.81%
    Low Price$95.92
    High Price$117.05
  • 1 Year
    +13.13%
    Low Price$95.92
    High Price$134.98
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
110.44
114.11
110.00
113.47
+1.54%
41,609
04/01/2026
111.70
112.63
110.86
111.75
+0.20%
88,878
03/31/2026
109.61
112.35
109.12
111.52
+2.14%
306,613
03/30/2026
110.66
111.96
108.55
109.19
-1.33%
83,006
03/27/2026
110.16
119.08
108.99
110.66
+0.27%
140,808
03/26/2026
112.60
113.15
110.27
110.36
-2.80%
65,252
03/25/2026
111.31
114.21
109.62
113.53
+3.61%
91,288
03/24/2026
105.72
109.67
105.11
109.58
+3.60%
74,762
03/23/2026
106.84
108.16
104.94
105.78
+0.13%
69,604
03/20/2026
108.78
108.78
104.80
105.64
-2.34%
138,324
03/19/2026
104.48
108.56
103.85
108.17
+2.57%
50,992
03/18/2026
103.55
106.60
103.55
105.46
+0.49%
58,176
03/17/2026
106.70
106.70
104.38
104.94
-0.73%
59,098
03/16/2026
103.82
114.84
103.82
105.71
+2.96%
73,119
03/13/2026
104.34
105.65
101.66
102.67
-0.66%
97,233
03/12/2026
106.30
106.83
101.64
103.35
-3.88%
80,920
03/11/2026
108.87
108.87
106.32
107.52
-1.63%
57,586
03/10/2026
108.29
111.53
106.63
109.30
+1.48%
82,001
03/09/2026
106.15
107.89
102.11
107.70
-0.07%
118,927
03/06/2026
108.43
108.43
105.69
107.78
-2.38%
111,569
03/05/2026
112.93
113.49
109.87
110.40
-2.24%
133,635
03/04/2026
110.68
113.35
108.32
112.93
+2.95%
72,791
03/03/2026
113.47
113.67
107.81
109.69
-5.59%
134,507
03/02/2026
117.92
118.70
113.78
116.19
-2.15%
128,590
02/27/2026
122.29
122.29
118.63
118.74
-2.91%
96,040
02/26/2026
123.69
123.75
120.82
122.30
-0.40%
93,247
02/25/2026
123.63
124.89
121.10
122.79
-0.53%
135,051
02/24/2026
127.03
127.03
113.19
123.44
-2.89%
230,978
02/24/2026
$1.40 Earnings
02/23/2026
128.51
129.10
125.18
127.11
-3.12%
125,739
02/20/2026
126.08
131.22
126.08
131.21
+3.42%
52,152
02/19/2026
127.90
127.90
125.25
126.87
-0.81%
56,824
02/18/2026
128.19
129.56
125.97
127.90
+0.21%
77,670
02/17/2026
123.89
128.32
123.89
127.63
+2.46%
48,727
02/13/2026
122.99
124.88
122.48
124.57
+1.84%
76,985
02/12/2026
125.95
126.45
122.19
122.31
-2.54%
66,380
02/11/2026
124.68
125.55
122.69
125.50
+0.98%
48,038
02/10/2026
124.71
124.71
121.90
124.28
+0.20%
74,839
02/09/2026
121.26
124.03
121.26
124.03
+2.51%
56,933
02/06/2026
117.39
121.11
116.60
121.00
+4.10%
61,224
02/05/2026
115.15
118.44
113.85
116.24
+0.95%
87,228
02/04/2026
117.97
117.97
113.73
115.15
-1.43%
127,208
02/03/2026
114.31
117.18
114.27
116.82
+2.19%
125,599
02/02/2026
113.84
116.06
113.24
114.31
+0.55%
59,830