OMRAED Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 9.5428 | 0.03 | 0.34% | 9.54375 | 9.54576 | 9.54086 | 0 |
May 19 2024 | 9.51092 | -0.03 | -0.33% | 9.51092 | 9.5427 | 9.51092 | 0 |
May 18 2024 | 9.5427 | 0.00 | 0.00% | 9.51092 | 9.5427 | 9.51092 | 0 |
May 17 2024 | 9.5427 | 0.00 | 0.00% | 9.54192 | 9.5479 | 9.53534 | 0 |
May 16 2024 | 9.54264 | 0.00 | 0.00% | 9.54119 | 9.5459 | 9.53958 | 0 |
May 15 2024 | 9.54309 | 0.00 | 0.01% | 9.54402 | 9.55795 | 9.53675 | 0 |
May 14 2024 | 9.5426 | 0.00 | -0.02% | 9.54295 | 9.55271 | 9.52849 | 0 |
May 13 2024 | 9.54469 | -0.01 | -0.08% | 9.55198 | 9.55198 | 9.53651 | 0 |
May 12 2024 | 9.55198 | 0.01 | 0.08% | 9.55198 | 9.55198 | 9.54426 | 0 |
May 11 2024 | 9.54426 | 0.00 | 0.00% | 9.55198 | 9.55198 | 9.54426 | 0 |
May 10 2024 | 9.54426 | 0.00 | 0.02% | 9.54281 | 9.55036 | 9.5356 | 0 |
May 09 2024 | 9.54266 | 0.00 | 0.01% | 9.5388 | 9.55142 | 9.53803 | 0 |
May 08 2024 | 9.54146 | 0.00 | -0.02% | 9.54394 | 9.5485 | 9.54036 | 0 |
May 07 2024 | 9.54297 | 0.00 | 0.00% | 9.54212 | 9.54482 | 9.53894 | 0 |
May 06 2024 | 9.54301 | 0.00 | 0.01% | 9.52537 | 9.5478 | 9.52537 | 0 |
May 05 2024 | 9.54179 | 0.00 | 0.00% | 9.52537 | 9.54179 | 9.52537 | 0 |
May 04 2024 | 9.54179 | 0.00 | 0.03% | 9.52537 | 9.54179 | 9.54179 | 0 |
May 03 2024 | 9.5388 | 0.00 | -0.03% | 9.53805 | 9.57411 | 9.53246 | 0 |
May 02 2024 | 9.54144 | 0.00 | 0.01% | 9.53895 | 9.54744 | 9.53342 | 0 |
May 01 2024 | 9.54011 | 0.00 | -0.01% | 9.59489 | 9.59489 | 9.54011 | 0 |
Apr 30 2024 | 9.54133 | 0.00 | 0.00% | 9.54124 | 9.54864 | 9.52339 | 0 |
Apr 29 2024 | 9.54115 | 0.00 | 0.00% | 9.57244 | 9.57244 | 9.53311 | 0 |
Apr 27 2024 | 9.54086 | 0.00 | 0.00% | 9.54086 | 9.54086 | 9.54086 | 0 |
Apr 26 2024 | 9.54086 | 0.00 | 0.00% | 9.54086 | 9.54086 | 9.54086 | 0 |
Apr 26 2024 | 9.54086 | 0.00 | 0.00% | 9.54104 | 9.54693 | 9.53607 | 0 |
Apr 25 2024 | 9.54095 | 0.00 | -0.01% | 9.54104 | 9.54849 | 9.52639 | 0 |
Apr 24 2024 | 9.54176 | 0.00 | 0.01% | 9.54239 | 9.54543 | 9.53479 | 0 |
Apr 23 2024 | 9.54069 | 0.00 | -0.01% | 9.54045 | 9.55873 | 9.53315 | 0 |
Apr 22 2024 | 9.54136 | 0.00 | 0.02% | 9.5394 | 9.54805 | 9.5367 | 0 |
Apr 21 2024 | 9.5394 | 0.00 | 0.00% | 9.53103 | 9.5394 | 9.5394 | 0 |
Apr 20 2024 | 9.5394 | 0.00 | -0.01% | 9.53103 | 9.54005 | 9.53103 | 0 |
Apr 19 2024 | 9.54005 | 0.00 | 0.02% | 9.57113 | 9.57113 | 9.51789 | 0 |
Apr 18 2024 | 9.53781 | 0.00 | -0.02% | 9.53719 | 9.54592 | 9.53578 | 0 |
Apr 17 2024 | 9.54011 | 0.00 | -0.01% | 9.54037 | 9.54806 | 9.53404 | 0 |
Apr 16 2024 | 9.54097 | 0.00 | 0.01% | 9.54032 | 9.54811 | 9.53136 | 0 |
Apr 15 2024 | 9.54042 | 0.00 | 0.01% | 9.53964 | 9.54683 | 9.53257 | 0 |
Apr 14 2024 | 9.53964 | 0.00 | -0.01% | 9.53964 | 9.53964 | 9.53964 | 0 |
Apr 13 2024 | 9.54027 | 0.00 | 0.00% | 9.54027 | 9.54027 | 9.54027 | 0 |
Apr 12 2024 | 9.54027 | 0.00 | 0.00% | 9.54029 | 9.54729 | 9.53262 | 0 |
Apr 11 2024 | 9.53987 | 0.00 | 0.00% | 9.54024 | 9.55087 | 9.5311 | 0 |
Apr 10 2024 | 9.54007 | 0.00 | 0.00% | 9.54039 | 9.54789 | 9.51206 | 0 |
Apr 09 2024 | 9.54021 | 0.00 | 0.00% | 9.5403 | 9.54424 | 9.53506 | 0 |
Apr 08 2024 | 9.54014 | 0.00 | 0.00% | 9.53702 | 9.54518 | 9.53585 | 0 |
Apr 07 2024 | 9.53977 | 0.00 | 0.00% | 9.53977 | 9.53977 | 9.53977 | 0 |
Apr 06 2024 | 9.53977 | 0.00 | -0.01% | 9.53977 | 9.54025 | 9.53977 | 0 |
Apr 05 2024 | 9.54025 | 0.00 | 0.00% | 9.54025 | 9.54792 | 9.51852 | 0 |
Apr 04 2024 | 9.54027 | 0.00 | -0.01% | 9.5405 | 9.54408 | 9.5353 | 0 |
Apr 03 2024 | 9.54143 | 0.00 | 0.01% | 9.54034 | 9.55092 | 9.5388 | 0 |
Apr 02 2024 | 9.54037 | 0.00 | 0.01% | 9.5397 | 9.54443 | 9.53477 | 0 |
Apr 01 2024 | 9.5397 | 0.00 | 0.01% | 9.53889 | 9.5397 | 9.53889 | 0 |
Mar 31 2024 | 9.53889 | 0.00 | 0.02% | 9.53889 | 9.53889 | 9.53889 | 0 |
Mar 30 2024 | 9.53705 | 0.00 | -0.02% | 9.53889 | 9.53889 | 9.53705 | 0 |
Mar 29 2024 | 9.53889 | 0.00 | -0.02% | 9.53199 | 9.5397 | 9.53199 | 0 |
Mar 28 2024 | 9.54039 | 0.00 | 0.01% | 9.53588 | 9.54763 | 9.53212 | 0 |
Mar 27 2024 | 9.53948 | 0.00 | -0.02% | 9.53956 | 9.54628 | 9.5319 | 0 |
Mar 26 2024 | 9.54118 | 0.00 | 0.01% | 9.53979 | 9.54237 | 9.53228 | 0 |
Mar 25 2024 | 9.5398 | -0.01 | -0.06% | 9.53987 | 9.54395 | 9.53661 | 0 |
Mar 24 2024 | 9.54583 | 0.01 | 0.07% | 9.54583 | 9.54583 | 9.54583 | 0 |
Mar 23 2024 | 9.53958 | 0.00 | 0.00% | 9.53958 | 9.53958 | 9.53958 | 0 |
Mar 22 2024 | 9.53958 | 0.00 | 0.00% | 9.53977 | 9.54142 | 9.53456 | 0 |
Mar 21 2024 | 9.53966 | 0.00 | 0.00% | 9.53989 | 9.5471 | 9.52924 | 0 |
Mar 20 2024 | 9.53993 | 0.00 | 0.00% | 9.54029 | 9.54884 | 9.53506 | 0 |
Mar 19 2024 | 9.54023 | 0.00 | 0.00% | 9.54037 | 9.54104 | 9.53998 | 0 |
Mar 18 2024 | 9.54057 | 0.00 | 0.01% | 9.53982 | 9.54155 | 9.53888 | 0 |
Mar 17 2024 | 9.53982 | -0.01 | -0.05% | 9.54505 | 9.53982 | 9.53982 | 0 |
Mar 16 2024 | 9.54505 | 0.01 | 0.05% | 9.54505 | 9.54505 | 9.53983 | 0 |
Mar 15 2024 | 9.53983 | 0.00 | 0.00% | 9.54105 | 9.54745 | 9.53718 | 0 |
Mar 14 2024 | 9.53938 | 0.00 | -0.02% | 9.54057 | 9.54925 | 9.53097 | 0 |
Mar 13 2024 | 9.54152 | 0.00 | 0.01% | 9.54119 | 9.55018 | 9.53556 | 0 |
Mar 12 2024 | 9.54052 | 0.00 | -0.01% | 9.54159 | 9.55304 | 9.53387 | 0 |
Mar 11 2024 | 9.54145 | 0.00 | 0.00% | 9.54241 | 9.54592 | 9.53899 | 0 |
Mar 10 2024 | 9.54131 | 0.00 | 0.00% | 9.54131 | 9.54131 | 9.54131 | 0 |
Mar 09 2024 | 9.54131 | 0.00 | 0.00% | 9.54131 | 9.54131 | 9.54131 | 0 |
Mar 08 2024 | 9.54131 | 0.00 | 0.00% | 9.54496 | 9.55078 | 9.53378 | 0 |
Mar 07 2024 | 9.54164 | 0.00 | 0.00% | 9.54164 | 9.54994 | 9.53315 | 0 |
Mar 06 2024 | 9.54165 | 0.00 | 0.00% | 9.53468 | 9.5487 | 9.53943 | 0 |
Mar 05 2024 | 9.54138 | 0.00 | 0.00% | 9.53774 | 9.54911 | 9.53431 | 0 |
Mar 04 2024 | 9.54133 | 0.00 | 0.00% | 9.5238 | 9.54508 | 9.5238 | 0 |
Mar 03 2024 | 9.54118 | 0.00 | 0.00% | 9.54118 | 9.54118 | 9.54118 | 0 |
Mar 02 2024 | 9.54118 | 0.00 | 0.00% | 9.5238 | 9.54118 | 9.5238 | 0 |
Mar 01 2024 | 9.54129 | 0.00 | 0.00% | 9.54154 | 9.54924 | 9.53301 | 0 |
Feb 29 2024 | 9.54143 | 0.00 | 0.00% | 9.54148 | 9.54845 | 9.53403 | 0 |
Feb 28 2024 | 9.54147 | 0.00 | 0.00% | 9.54332 | 9.54883 | 9.53416 | 0 |
Feb 27 2024 | 9.5414 | 0.00 | 0.00% | 9.53914 | 9.54628 | 9.53712 | 0 |
Feb 26 2024 | 9.54154 | 0.00 | 0.00% | 9.54724 | 9.54724 | 9.53934 | 0 |
Feb 25 2024 | 9.54124 | 0.00 | 0.00% | 9.54124 | 9.54124 | 9.54124 | 0 |
Feb 24 2024 | 9.54124 | 0.00 | 0.00% | 9.54124 | 9.54124 | 9.54124 | 0 |
Feb 23 2024 | 9.54124 | 0.00 | 0.00% | 9.54121 | 9.54293 | 9.53355 | 0 |
Feb 22 2024 | 9.54143 | 0.00 | 0.00% | 9.54147 | 9.54316 | 9.52445 | 0 |
Feb 21 2024 | 9.54145 | 0.00 | 0.00% | 9.54141 | 9.55099 | 9.54054 | 0 |