Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OMAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 86.69 | -0.99 | -1.13% | 88.79 | 89.22 | 86.59 | 31,715 |
| May 02 2024 | 87.68 | 1.57 | 1.82% | 86.11 | 89.67 | 86.11 | 33,176 |
| May 01 2024 | 86.11 | -2.13 | -2.41% | 87.83 | 87.83 | 83.295 | 30,954 |
| Apr 30 2024 | 88.24 | -0.57 | -0.64% | 87.78 | 89.03 | 87.78 | 44,427 |
| Apr 29 2024 | 88.81 | 0.69 | 0.78% | 88.58 | 89.17 | 87.92 | 28,368 |
| Apr 26 2024 | 88.12 | 2.86 | 3.35% | 84.49 | 88.83 | 84.49 | 58,442 |
| Apr 25 2024 | 85.26 | 4.20 | 5.18% | 79.58 | 86.26 | 78.19 | 48,755 |
| Apr 24 2024 | 81.06 | -0.57 | -0.70% | 81.63 | 83.1222 | 79.175 | 67,383 |
| Apr 23 2024 | 81.63 | 5.51 | 7.24% | 76.40 | 82.10 | 76.40 | 57,728 |
| Apr 22 2024 | 76.12 | 1.02 | 1.36% | 75.28 | 76.46 | 74.66 | 54,725 |
| Apr 19 2024 | 75.10 | -0.20 | -0.27% | 75.05 | 75.24 | 74.25 | 13,164 |
| Apr 18 2024 | 75.30 | -0.82 | -1.08% | 75.84 | 76.06 | 75.00 | 26,246 |
| Apr 17 2024 | 76.12 | -1.00 | -1.30% | 77.76 | 77.76 | 75.31 | 59,321 |
| Apr 16 2024 | 77.12 | -2.15 | -2.71% | 78.97 | 78.97 | 76.51 | 34,041 |
| Apr 15 2024 | 79.27 | -0.29 | -0.36% | 79.66 | 80.35 | 79.01 | 58,689 |
| Apr 12 2024 | 79.56 | -1.90 | -2.33% | 81.57 | 81.57 | 79.286 | 44,986 |
| Apr 11 2024 | 81.46 | -0.92 | -1.12% | 83.06 | 83.06 | 80.68 | 62,343 |
| Apr 10 2024 | 82.38 | -1.61 | -1.92% | 82.96 | 84.09 | 81.845 | 51,123 |
| Apr 09 2024 | 83.99 | -0.06 | -0.07% | 84.28 | 85.245 | 83.25 | 80,565 |
| Apr 08 2024 | 84.05 | -1.20 | -1.41% | 84.85 | 85.38 | 83.45 | 33,409 |
| Apr 05 2024 | 85.25 | 1.18 | 1.40% | 83.90 | 85.97 | 83.68 | 64,467 |
| Apr 04 2024 | 84.07 | 1.10 | 1.33% | 83.02 | 85.13 | 82.56 | 57,348 |
| Apr 03 2024 | 82.97 | 2.83 | 3.53% | 79.55 | 82.97 | 79.55 | 77,580 |
| Apr 02 2024 | 80.14 | 2.04 | 2.61% | 76.72 | 80.50 | 76.1801 | 53,950 |
| Apr 01 2024 | 78.10 | -0.99 | -1.25% | 78.56 | 79.09 | 76.815 | 77,170 |
| Mar 28 2024 | 79.09 | 0.09 | 0.11% | 79.57 | 79.57 | 78.685 | 61,565 |
| Mar 27 2024 | 79.00 | 1.69 | 2.19% | 77.07 | 79.23 | 77.07 | 52,207 |
| Mar 26 2024 | 77.31 | 2.50 | 3.34% | 74.82 | 78.17 | 74.54 | 98,741 |
| Mar 25 2024 | 74.81 | 1.55 | 2.12% | 73.77 | 76.52 | 73.295 | 99,112 |
| Mar 22 2024 | 73.26 | 2.89 | 4.11% | 71.43 | 74.00 | 70.585 | 46,077 |
| Mar 21 2024 | 70.37 | 0.70 | 1.00% | 69.59 | 70.73 | 68.56 | 52,313 |
| Mar 20 2024 | 69.67 | 0.91 | 1.32% | 68.39 | 69.97 | 68.155 | 24,177 |
| Mar 19 2024 | 68.76 | -0.65 | -0.94% | 69.02 | 69.13 | 67.5575 | 27,557 |
| Mar 18 2024 | 69.41 | -0.65 | -0.93% | 70.33 | 70.55 | 69.17 | 19,429 |
| Mar 15 2024 | 70.06 | 0.72 | 1.04% | 69.62 | 70.2374 | 69.16 | 84,805 |
| Mar 14 2024 | 69.34 | 0.85 | 1.24% | 68.50 | 69.64 | 67.9829 | 48,599 |
| Mar 13 2024 | 68.49 | 1.50 | 2.24% | 66.99 | 68.82 | 66.6301 | 76,754 |
| Mar 12 2024 | 66.99 | -0.10 | -0.15% | 66.90 | 67.31 | 66.12 | 40,087 |
| Mar 11 2024 | 67.09 | -0.92 | -1.35% | 68.01 | 69.06 | 66.48 | 50,240 |
| Mar 08 2024 | 68.01 | 0.33 | 0.49% | 67.51 | 68.88 | 67.51 | 48,291 |
| Mar 07 2024 | 67.68 | -1.15 | -1.67% | 69.37 | 69.37 | 66.96 | 64,989 |
| Mar 06 2024 | 68.83 | 0.42 | 0.61% | 68.81 | 69.77 | 68.605 | 38,927 |
| Mar 05 2024 | 68.41 | -0.90 | -1.30% | 69.51 | 69.64 | 68.32 | 37,157 |
| Mar 04 2024 | 69.31 | -0.73 | -1.04% | 69.50 | 70.27 | 69.31 | 48,917 |
| Mar 01 2024 | 70.04 | 0.46 | 0.66% | 69.75 | 70.90 | 69.57 | 59,342 |
| Feb 29 2024 | 69.58 | 0.62 | 0.90% | 69.47 | 70.02 | 69.12 | 71,090 |
| Feb 28 2024 | 68.96 | -1.56 | -2.21% | 70.12 | 70.12 | 68.50 | 75,039 |
| Feb 27 2024 | 70.52 | -0.04 | -0.06% | 70.56 | 71.01 | 70.09 | 57,275 |
| Feb 26 2024 | 70.56 | -0.44 | -0.62% | 71.90 | 71.90 | 70.50 | 32,211 |
| Feb 23 2024 | 71.00 | 0.04 | 0.06% | 70.96 | 72.26 | 70.49 | 28,526 |
| Feb 22 2024 | 70.96 | -0.10 | -0.14% | 73.25 | 73.25 | 70.31 | 69,007 |
| Feb 21 2024 | 71.06 | -0.45 | -0.63% | 70.93 | 71.44 | 70.35 | 24,578 |
| Feb 20 2024 | 71.51 | -0.96 | -1.32% | 72.78 | 72.82 | 71.24 | 35,173 |
| Feb 16 2024 | 72.47 | -0.94 | -1.28% | 72.81 | 73.41 | 72.05 | 28,929 |
| Feb 15 2024 | 73.41 | -0.05 | -0.07% | 73.36 | 74.21 | 73.04 | 29,388 |
| Feb 14 2024 | 73.46 | 0.38 | 0.52% | 73.82 | 74.00 | 73.00 | 43,109 |
| Feb 13 2024 | 73.08 | -0.86 | -1.16% | 72.83 | 74.13 | 72.50 | 27,764 |
| Feb 12 2024 | 73.94 | -1.15 | -1.53% | 75.03 | 75.48 | 73.77 | 23,641 |
| Feb 09 2024 | 75.09 | -1.69 | -2.20% | 76.41 | 76.57 | 74.43 | 53,471 |
| Feb 08 2024 | 76.78 | 0.87 | 1.15% | 75.22 | 76.89 | 75.22 | 76,412 |
| Feb 07 2024 | 75.91 | -1.35 | -1.75% | 76.85 | 77.60 | 75.30 | 40,401 |
| Feb 06 2024 | 77.26 | 1.22 | 1.60% | 76.39 | 77.63 | 75.45 | 77,263 |
| Feb 05 2024 | 76.04 | 0.82 | 1.09% | 75.00 | 76.24 | 72.2052 | 37,175 |
