Grupo Aeroportuario del Centro NorteB. de C.V. Stock Price History
NASDAQ: OMABConsumer DiscretionaryAerospaceUSD
90.28-0.15 (-0.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OMAB price history at a glance
The price history for Grupo Aeroportuario del Centro NorteB. de C.V. (OMAB) on this page begins on November 27, 2006, when the stock closed at $22.20; it most recently closed at $90.28 on October 5, 2026. The highest price in this record is $134.99, reached on February 16, 2026; the latest close is 33.1% below that peak. Across the 19 complete calendar years in the table, OMAB finished higher in 13 and lower in 6. Its best year was 2012 (+86.7%) and its worst was 2008 (-54.2%).
Over roughly 20 years the share price changed +306.7%, a 7.3% compound annual price return (excluding dividends). In the last 12 months alone, OMAB has lost 12.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $134.99
- Date of high
- Feb 16, 2026
- Low since 2006
- $6.41
- Date of low
- Mar 2, 2009
- 52-week high
- $134.99
- 52-week low
- $88.22
- IPO year
- 2006
- Last close
- $90.28
OMAB returns
1 week
-4.15%
1 month
-9.13%
3 months
-16.44%
6 months
-22.06%
Year to date
-17.00%
1 year
-12.08%
3 years
+36.05%
5 years
+78.56%
OMAB price return, excluding dividends.
OMAB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 90.28 | -17.12% |
| 2025 | 108.93 | +57.71% |
| 2024 | 69.07 | -18.39% |
| 2023 | 84.63 | +36.85% |
| 2022 | 61.84 | +15.18% |
| 2021 | 53.69 | +3.89% |
| 2020 | 51.68 | -13.54% |
| 2019 | 59.77 | +46.71% |
| 2018 | 40.74 | -1.78% |
| 2017 | 41.48 | +20.09% |
| 2016 | 34.54 | -10.17% |
| 2015 | 38.45 | +8.31% |
| 2014 | 35.50 | +34.37% |
| 2013 | 26.42 | +12.95% |
| 2012 | 23.39 | +86.67% |
| 2011 | 12.53 | -18.95% |
| 2010 | 15.46 | +16.42% |
| 2009 | 13.28 | +17.42% |
| 2008 | 11.31 | -54.15% |
| 2007 | 24.67 | +10.83% |
| 2006* | 22.26 | +0.27% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
OMAB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 90.86 | 91.79 | 89.51 | 90.28 | -0.17% | |
| 91.05 | 91.27 | 88.22 | 90.43 | -1.37% | |
| 94.45 | 94.45 | 91.60 | 91.69 | -3.12% | |
| 95.78 | 96.32 | 94.59 | 94.64 | -0.36% | |
| 95.65 | 95.70 | 93.65 | 94.98 | +0.84% | |
| 94.96 | 96.24 | 92.33 | 94.19 | +0.01% | |
| 96.00 | 96.00 | 93.24 | 94.18 | -2.52% | |
| 99.13 | 99.21 | 96.21 | 96.61 | -2.24% | |
| 102.39 | 103.19 | 97.74 | 98.82 | -2.99% | |
| 103.02 | 103.57 | 101.60 | 101.87 | -1.13% | |
| 101.70 | 103.28 | 101.04 | 103.03 | +1.95% | |
| 101.48 | 102.04 | 99.92 | 101.06 | -0.24% | |
| 101.38 | 102.34 | 100.39 | 101.30 | -1.12% | |
| 100.06 | 103.55 | 98.89 | 102.45 | +2.90% | |
| 97.45 | 99.85 | 96.43 | 99.56 | +2.17% | |
| 97.14 | 100.33 | 96.61 | 97.45 | -0.10% | |
| 98.70 | 98.86 | 96.36 | 97.55 | +0.39% | |
| 97.48 | 98.48 | 95.89 | 97.17 | +0.21% | |
| 98.10 | 98.10 | 95.95 | 96.97 | -1.25% | |
| 98.01 | 99.02 | 96.89 | 98.20 | -0.54% | |
| 98.75 | 98.83 | 97.42 | 98.73 | +0.61% | |
| 98.83 | 99.50 | 97.79 | 98.13 | -1.23% | |
| 99.58 | 103.33 | 99.01 | 99.35 | +0.05% | |
| 100.46 | 101.83 | 99.21 | 99.30 | -0.42% | |
| 98.26 | 100.70 | 98.26 | 99.72 | +0.51% | |
| 100.80 | 100.85 | 99.02 | 99.21 | -0.85% | |
| 98.39 | 100.84 | 97.73 | 100.06 | +2.50% | |
| 98.30 | 100.68 | 97.40 | 97.62 | -1.69% | |
| 101.02 | 101.02 | 99.02 | 99.30 | -1.35% | |
| 103.02 | 104.57 | 100.24 | 100.66 | -2.05% | |
| 101.50 | 103.60 | 101.50 | 102.77 | -0.08% | |
| 105.11 | 105.11 | 102.69 | 102.85 | -1.31% | |
| 103.55 | 104.96 | 102.57 | 104.22 | +1.27% | |
| 103.74 | 104.17 | 101.88 | 102.91 | +0.04% | |
| 102.44 | 104.20 | 102.18 | 102.87 | +0.89% | |
| 100.99 | 102.24 | 100.87 | 101.96 | -0.06% | |
| 101.71 | 103.88 | 101.71 | 102.02 | +1.16% | |
| 102.79 | 103.13 | 99.67 | 100.85 | -1.89% | |
| 102.97 | 103.94 | 102.12 | 102.79 | -0.58% | |
| 108.05 | 108.05 | 103.15 | 103.39 | -3.81% | |
| 109.31 | 109.31 | 107.16 | 107.49 | -1.66% | |
| 109.20 | 110.01 | 108.12 | 109.31 | +0.84% | |
| 108.19 | 109.37 | 107.22 | 108.40 | -0.12% | |
| 110.29 | 110.29 | 106.63 | 108.53 | -1.73% | |
| 112.24 | 112.27 | 110.20 | 110.44 | -0.69% | |
| 108.17 | 111.77 | 108.13 | 111.21 | +1.46% | |
| 112.30 | 112.59 | 109.40 | 109.61 | -1.25% | |
| 107.29 | 112.16 | 107.13 | 111.00 | +4.00% | |
| 106.83 | 107.56 | 105.45 | 106.73 | -0.16% | |
| 108.41 | 108.41 | 106.45 | 106.90 | -1.10% | |
| 107.19 | 108.42 | 106.95 | 108.09 | +1.61% | |
| 106.62 | 108.99 | 106.23 | 106.38 | -1.75% | |
| 103.71 | 109.96 | 103.32 | 108.27 | +3.31% | |
| 105.25 | 105.61 | 103.67 | 104.80 | +1.32% | |
| 104.27 | 104.27 | 102.30 | 103.43 | -0.68% | |
| 104.34 | 105.05 | 103.60 | 104.14 | -1.15% | |
| 105.83 | 107.06 | 103.96 | 105.35 | +1.07% | |
| 105.32 | 105.32 | 103.18 | 104.23 | +0.21% | |
| 105.44 | 106.06 | 103.83 | 104.01 | -1.23% | |
| 106.30 | 106.75 | 104.85 | 105.31 | -1.77% | |
| 106.95 | 108.37 | 106.22 | 107.21 | -0.64% | |
| 107.43 | 109.59 | 107.43 | 107.90 | +0.24% | |
| 107.34 | 108.56 | 106.60 | 107.64 | +1.42% | |
| 107.32 | 108.35 | 105.97 | 106.13 | -1.77% | |
| 108.33 | 109.01 | 106.89 | 108.04 | -0.27% | |
| 108.67 | 110.09 | 108.10 | 108.33 | +0.96% | |
| 106.99 | 107.68 | 105.05 | 107.30 | +0.12% | |
| 112.12 | 113.34 | 106.16 | 107.17 | -5.19% | |
| 112.77 | 114.73 | 112.47 | 113.04 | +1.17% | |
| 112.66 | 112.80 | 110.47 | 111.73 | -0.42% | |
| 113.09 | 113.40 | 111.45 | 112.20 | -0.79% | |
| 113.98 | 115.57 | 112.84 | 113.09 | -0.17% | |
| 112.63 | 113.56 | 110.94 | 113.28 | +1.15% | |
| 112.42 | 113.73 | 110.99 | 111.99 | -0.02% | |
| 109.02 | 112.37 | 109.02 | 112.01 | +4.05% | |
| 107.83 | 109.65 | 107.12 | 107.65 | -0.01% | |
| 107.84 | 107.94 | 104.98 | 107.66 | -1.83% | |
| 114.00 | 114.00 | 107.85 | 109.67 | -3.80% | |
| 111.64 | 114.10 | 110.56 | 114.00 | +2.21% | |
| 110.94 | 113.85 | 110.94 | 111.53 | -0.18% | |
| 108.39 | 112.07 | 107.81 | 111.73 | +2.50% | |
| 103.22 | 109.75 | 102.80 | 109.00 | +7.10% | |
| 100.19 | 102.60 | 100.18 | 101.77 | +2.59% | |
| 96.72 | 99.25 | 96.07 | 99.20 | +3.42% | |
| 97.23 | 97.59 | 95.74 | 95.92 | -0.81% | |
| 98.33 | 98.59 | 95.69 | 96.70 | -0.19% | |
| 98.19 | 99.30 | 96.73 | 96.88 | -0.13% | |
| 100.02 | 100.82 | 96.96 | 97.01 | -2.76% | |
| 101.78 | 101.78 | 99.54 | 99.76 | -1.40% | |
| 102.22 | 103.10 | 100.53 | 101.18 | -2.25% | |
| 100.41 | 104.16 | 100.41 | 103.51 | +3.22% | |
| 99.89 | 100.30 | 98.40 | 100.28 | -0.04% | |
| 100.43 | 101.27 | 98.78 | 100.32 | -0.40% | |
| 101.71 | 103.65 | 100.56 | 100.72 | -1.44% | |
| 103.20 | 103.88 | 101.42 | 102.19 | -0.01% | |
| 100.29 | 102.99 | 99.05 | 102.20 | -0.98% | |
| 104.77 | 104.99 | 101.39 | 103.21 | -1.38% | |
| 105.07 | 105.27 | 103.18 | 104.65 | -0.46% | |
| 103.44 | 105.57 | 102.62 | 105.13 | +1.63% | |
| 104.43 | 104.43 | 101.58 | 103.44 | -1.13% | |
| 102.84 | 105.00 | 102.84 | 104.62 | +1.73% | |
| 103.98 | 103.98 | 101.84 | 102.84 | -1.57% | |
| 105.86 | 107.50 | 103.83 | 104.48 | -1.30% | |
| 107.06 | 107.59 | 105.74 | 105.86 | -1.05% | |
| 107.96 | 108.48 | 106.12 | 106.98 | -0.96% | |
| 107.75 | 108.89 | 106.61 | 108.02 | +0.25% | |
| 108.96 | 109.12 | 106.55 | 107.75 | +0.72% | |
| 107.69 | 107.69 | 106.28 | 106.98 | +0.33% | |
| 108.64 | 108.96 | 105.89 | 106.63 | -0.10% | |
| 104.40 | 108.00 | 104.40 | 106.74 | +2.68% | |
| 103.95 | 106.92 | 103.78 | 103.95 | -0.92% | |
| 106.05 | 106.60 | 104.25 | 104.92 | -1.03% | |
| 106.45 | 106.81 | 104.15 | 106.01 | -0.13% | |
| 104.68 | 107.20 | 104.28 | 106.15 | +0.26% | |
| 109.58 | 109.58 | 103.88 | 105.87 | -4.66% | |
| 116.99 | 116.99 | 110.60 | 111.04 | -4.70% | |
| 114.13 | 117.60 | 114.13 | 116.52 | +2.09% | |
| 115.42 | 117.38 | 113.08 | 114.13 | -1.25% | |
| 116.19 | 117.33 | 115.57 | 115.57 | +0.29% | |
| 118.38 | 118.72 | 115.02 | 115.24 | -1.48% | |
| 115.46 | 117.39 | 113.81 | 116.97 | +0.41% | |
| 115.46 | 117.69 | 115.46 | 116.49 | +1.68% | |
| 116.45 | 116.99 | 113.62 | 114.56 | +0.69% | |
| 111.75 | 114.13 | 110.89 | 113.78 | +1.21% | |
| 113.52 | 113.74 | 111.60 | 112.42 | -0.75% | |
| 115.29 | 115.72 | 112.77 | 113.27 | -2.21% | |
| 117.05 | 117.94 | 115.65 | 115.83 | -1.04% | |
| 117.09 | 118.89 | 116.37 | 117.05 | +0.17% | |
| 116.99 | 118.22 | 115.89 | 116.85 | +4.96% | |
| 114.32 | 115.70 | 109.56 | 111.33 | -2.99% | |
| 116.73 | 116.81 | 113.48 | 114.76 | -1.69% | |
| 113.62 | 117.40 | 113.16 | 116.73 | +1.54% | |
| 114.91 | 115.87 | 114.05 | 114.96 | +0.20% | |
| 112.76 | 115.58 | 112.26 | 114.73 | +2.14% | |
| 113.84 | 115.18 | 111.67 | 112.33 | -1.33% | |
| 113.33 | 122.51 | 112.13 | 113.84 | +0.27% | |
| 115.84 | 116.41 | 113.44 | 113.53 | -2.80% | |
| 114.51 | 117.50 | 112.78 | 116.80 | +3.60% | |
| 108.76 | 112.82 | 108.13 | 112.74 | +3.60% | |
| 109.91 | 111.28 | 107.96 | 108.82 | +0.13% | |
| 111.91 | 111.91 | 107.82 | 108.68 | -2.34% | |
| 107.49 | 111.68 | 106.84 | 111.28 | +2.57% | |
| 106.53 | 109.67 | 106.53 | 108.49 | +0.49% | |
| 109.77 | 109.77 | 107.38 | 107.96 | -0.73% | |
| 106.81 | 118.15 | 106.81 | 108.75 | +2.96% | |
| 107.34 | 108.69 | 104.58 | 105.62 | -0.66% | |
| 109.36 | 109.91 | 104.56 | 106.32 | -3.88% | |
| 112.00 | 112.00 | 109.38 | 110.61 | -1.63% | |
| 111.41 | 114.74 | 109.70 | 112.44 | +1.48% | |
| 109.20 | 110.99 | 105.05 | 110.80 | -0.07% | |
| 111.55 | 111.55 | 108.73 | 110.88 | -2.38% | |
| 116.18 | 116.75 | 113.03 | 113.58 | -2.24% | |
| 113.86 | 116.61 | 111.44 | 116.18 | +2.95% | |
| 116.73 | 116.95 | 110.91 | 112.85 | -5.59% | |
| 121.31 | 122.11 | 117.05 | 119.53 | -2.15% | |
| 125.81 | 125.81 | 122.04 | 122.16 | -2.91% | |
| 127.25 | 127.31 | 124.30 | 125.82 | -0.40% | |
| 127.19 | 128.48 | 124.59 | 126.32 | -0.53% | |
| 130.68 | 130.68 | 116.45 | 126.99 | -2.89% | |
| 132.21 | 132.81 | 128.78 | 130.77 | -3.12% | |
| 129.71 | 134.99 | 129.71 | 134.98 | +3.42% | |
| 131.58 | 131.58 | 128.85 | 130.52 | -0.81% | |
| 131.88 | 133.29 | 129.59 | 131.58 | +0.21% | |
| 127.45 | 132.01 | 127.45 | 131.30 | +2.46% | |
| 126.53 | 128.47 | 126.00 | 128.15 | +1.84% | |
| 129.57 | 130.09 | 125.71 | 125.83 | -2.54% | |
| 128.27 | 129.16 | 126.22 | 129.11 | +0.98% | |
| 128.30 | 128.30 | 125.41 | 127.86 | +0.20% | |
| 124.75 | 127.60 | 124.75 | 127.60 | +2.51% | |
| 120.77 | 124.59 | 119.95 | 124.48 | +4.10% | |
| 118.46 | 121.85 | 117.13 | 119.58 | +0.95% | |
| 121.36 | 121.36 | 117.00 | 118.46 | -1.43% | |
| 117.60 | 120.55 | 117.56 | 120.18 | +2.19% | |
| 117.11 | 119.40 | 116.50 | 117.60 | +0.55% | |
| 116.03 | 117.50 | 115.37 | 116.96 | -1.17% | |
| 119.86 | 120.09 | 115.22 | 118.35 | -0.81% | |
| 120.03 | 121.16 | 118.96 | 119.32 | -0.75% | |
| 118.00 | 120.53 | 118.00 | 120.22 | +2.21% | |
| 115.77 | 119.13 | 114.69 | 117.62 | +1.74% | |
| 114.49 | 118.31 | 113.90 | 115.61 | +0.73% | |
| 115.56 | 116.12 | 112.83 | 114.77 | -0.68% | |
| 111.79 | 115.64 | 110.45 | 115.56 | +4.68% | |
| 108.99 | 111.02 | 107.51 | 110.39 | +1.11% | |
| 106.61 | 109.44 | 105.18 | 109.18 | +2.54% | |
| 105.94 | 107.60 | 105.94 | 106.48 | +0.11% | |
| 108.52 | 108.52 | 105.11 | 106.36 | -1.45% | |
| 110.59 | 111.08 | 107.75 | 107.93 | -2.58% | |
| 111.73 | 113.44 | 110.14 | 110.79 | -0.38% | |
| 111.66 | 113.15 | 109.06 | 111.21 | -0.71% | |
| 112.20 | 114.22 | 110.50 | 112.01 | -0.17% | |
| 111.34 | 115.58 | 107.02 | 112.20 | +0.95% | |
| 110.52 | 113.46 | 109.40 | 111.14 | +1.72% | |
| 109.54 | 110.96 | 108.05 | 109.26 | +0.30% | |
| 108.77 | 110.49 | 107.80 | 108.93 | +0.15% | |
| 108.89 | 109.89 | 107.30 | 108.77 | -0.04% | |
| 111.08 | 111.08 | 108.29 | 108.81 | -1.67% | |
| 111.71 | 111.85 | 110.39 | 110.66 | -1.92% | |
| 113.40 | 113.83 | 111.85 | 112.83 | +0.10% | |
| 112.70 | 114.36 | 112.39 | 112.72 | -0.18% | |
| 109.99 | 113.17 | 109.20 | 112.92 | +3.14% | |
| 108.75 | 109.50 | 107.11 | 109.48 | +1.50% | |
| 107.61 | 108.46 | 106.44 | 107.86 | +0.69% | |
| 106.55 | 108.94 | 106.16 | 107.12 | +1.21% | |
| 106.13 | 107.62 | 105.49 | 105.84 | +0.55% | |
| 106.20 | 107.09 | 104.39 | 105.26 | -1.99% | |
| 110.02 | 113.05 | 107.40 | 107.40 | -1.76% | |
| 109.55 | 110.23 | 107.37 | 109.32 | +0.73% | |
| 104.51 | 109.32 | 104.51 | 108.53 | +5.24% | |
| 102.86 | 104.62 | 101.60 | 103.13 | +0.83% | |
| 101.26 | 103.35 | 100.59 | 102.28 | +1.01% | |
| 101.72 | 102.63 | 100.17 | 101.26 | -0.49% | |
| 102.41 | 105.35 | 98.03 | 101.76 | -1.07% | |
| 104.63 | 104.63 | 102.26 | 102.86 | -1.69% | |
| 106.13 | 106.29 | 103.88 | 104.63 | -1.41% | |
| 107.20 | 107.21 | 105.47 | 106.13 | -1.00% | |
| 106.67 | 108.00 | 105.71 | 107.20 | -0.33% | |
| 107.00 | 107.72 | 105.64 | 107.56 | +0.52% | |
| 105.17 | 108.75 | 105.05 | 107.00 | -1.19% | |
| 103.20 | 108.70 | 102.59 | 108.29 | +4.86% | |
| 102.20 | 103.46 | 101.16 | 103.27 | +1.05% | |
| 101.94 | 103.13 | 101.18 | 102.20 | +0.87% | |
| 103.50 | 103.91 | 100.66 | 101.32 | -1.12% | |
| 102.27 | 103.88 | 101.83 | 102.47 | -0.31% | |
| 103.47 | 105.43 | 102.01 | 102.79 | -1.30% | |
| 105.86 | 106.13 | 103.06 | 104.14 | -1.19% | |
| 104.57 | 106.80 | 104.12 | 105.39 | -0.01% | |
| 105.07 | 107.39 | 104.99 | 105.40 | +0.54% | |
| 107.13 | 107.78 | 104.43 | 104.83 | -1.62% | |
| 104.05 | 107.00 | 102.10 | 106.56 | +2.73% | |
| 103.83 | 105.18 | 103.42 | 103.73 | -0.61% | |
| 104.96 | 105.69 | 102.94 | 104.37 | -0.69% | |
| 107.17 | 107.18 | 104.86 | 105.09 | -1.79% | |
| 99.78 | 108.39 | 99.78 | 107.01 | +7.79% | |
| 95.69 | 100.41 | 95.69 | 99.28 | +0.30% | |
| 98.86 | 100.00 | 98.45 | 98.98 | +0.37% | |
| 98.00 | 99.29 | 97.65 | 98.62 | -0.34% | |
| 102.10 | 102.72 | 98.75 | 98.96 | -3.66% | |
| 103.26 | 103.44 | 102.24 | 102.72 | +0.13% | |
| 100.97 | 103.52 | 100.97 | 102.59 | +0.06% | |
| 102.71 | 103.36 | 100.19 | 102.53 | -0.18% | |
| 102.60 | 104.71 | 98.82 | 102.71 | +0.24% | |
| 101.81 | 103.10 | 100.13 | 102.46 | +0.64% | |
| 100.36 | 102.85 | 99.87 | 101.81 | +0.82% | |
| 101.82 | 102.29 | 100.48 | 100.98 | -1.74% | |
| 104.32 | 104.89 | 102.22 | 102.77 | -1.59% | |
| 102.65 | 104.47 | 101.05 | 104.43 | +1.73% | |
| 104.07 | 104.78 | 101.88 | 102.65 | -0.63% | |
| 103.36 | 104.03 | 101.93 | 103.30 | +0.30% | |
| 103.28 | 103.28 | 101.28 | 102.99 | -0.23% | |
| 105.24 | 106.00 | 103.18 | 103.23 | -1.73% | |
| 103.71 | 108.22 | 102.19 | 105.05 | +2.31% | |
| 104.46 | 104.46 | 102.54 | 102.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OMAB chart for longer ranges.