OMRXBOND Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 6,347.05 | 5.81 | 0.09% | 6,342.24 | 6,347.61 | 6,335.61 | 0 |
May 30 2024 | 6,341.25 | -6.76 | -0.11% | 6,348.60 | 6,348.87 | 6,339.28 | 0 |
May 29 2024 | 6,348.01 | -13.72 | -0.22% | 6,352.55 | 6,360.32 | 6,348.01 | 0 |
May 28 2024 | 6,361.72 | 17.37 | 0.27% | 6,359.73 | 6,363.26 | 6,358.61 | 0 |
May 24 2024 | 6,344.35 | 1.49 | 0.02% | 6,344.66 | 6,347.21 | 6,341.41 | 0 |
May 23 2024 | 6,342.86 | -18.11 | -0.28% | 6,358.60 | 6,361.23 | 6,342.86 | 0 |
May 22 2024 | 6,360.96 | -6.70 | -0.11% | 6,357.26 | 6,361.72 | 6,357.25 | 0 |
May 21 2024 | 6,367.66 | 8.45 | 0.13% | 6,360.20 | 6,368.33 | 6,360.20 | 0 |
May 20 2024 | 6,359.22 | -2.07 | -0.03% | 6,356.46 | 6,361.91 | 6,356.46 | 0 |
May 17 2024 | 6,361.29 | -9.75 | -0.15% | 6,366.74 | 6,366.82 | 6,361.26 | 0 |
May 16 2024 | 6,371.04 | 3.43 | 0.05% | 6,376.61 | 6,376.61 | 6,370.54 | 0 |
May 15 2024 | 6,367.60 | 18.03 | 0.28% | 6,351.82 | 6,372.24 | 6,351.82 | 0 |
May 14 2024 | 6,349.57 | -3.17 | -0.05% | 6,352.22 | 6,354.67 | 6,344.13 | 0 |
May 13 2024 | 6,352.75 | 8.12 | 0.13% | 6,345.84 | 6,353.26 | 6,345.30 | 0 |
May 10 2024 | 6,344.63 | -6.48 | -0.10% | 6,349.85 | 6,350.50 | 6,344.47 | 0 |
May 09 2024 | 6,351.11 | 0.00 | 0.00% | 6,351.11 | 6,351.11 | 6,351.11 | 0 |
May 08 2024 | 6,351.11 | -1.06 | -0.02% | 6,351.71 | 6,358.20 | 6,351.11 | 0 |
May 07 2024 | 6,352.17 | 10.06 | 0.16% | 6,344.78 | 6,352.17 | 6,344.63 | 0 |
May 06 2024 | 6,342.10 | 14.54 | 0.23% | 6,339.42 | 6,347.56 | 6,339.42 | 0 |
May 03 2024 | 6,327.57 | 22.24 | 0.35% | 6,313.34 | 6,332.44 | 6,312.64 | 0 |
May 02 2024 | 6,305.33 | -0.07 | 0.00% | 6,306.69 | 6,309.62 | 6,305.07 | 0 |
May 01 2024 | 6,305.40 | 0.00 | 0.00% | 6,305.40 | 6,305.40 | 6,305.40 | 0 |
Apr 30 2024 | 6,305.40 | 1.91 | 0.03% | 6,305.63 | 6,307.13 | 6,304.54 | 0 |
Apr 29 2024 | 6,303.49 | 7.14 | 0.11% | 6,299.16 | 6,306.76 | 6,298.62 | 0 |
Apr 26 2024 | 6,296.35 | 12.25 | 0.19% | 6,288.21 | 6,297.62 | 6,288.21 | 0 |
Apr 25 2024 | 6,284.11 | -6.39 | -0.10% | 6,293.50 | 6,296.98 | 6,282.59 | 0 |
Apr 24 2024 | 6,290.49 | -13.13 | -0.21% | 6,296.89 | 6,297.37 | 6,290.49 | 0 |
Apr 23 2024 | 6,303.62 | 6.49 | 0.10% | 6,300.99 | 6,303.70 | 6,295.85 | 0 |
Apr 22 2024 | 6,297.13 | 6.58 | 0.10% | 6,292.76 | 6,297.13 | 6,289.92 | 0 |
Apr 19 2024 | 6,290.55 | -5.01 | -0.08% | 6,298.93 | 6,301.29 | 6,290.55 | 0 |
Apr 18 2024 | 6,295.56 | 3.44 | 0.05% | 6,299.49 | 6,299.88 | 6,295.11 | 0 |
Apr 17 2024 | 6,292.12 | 2.73 | 0.04% | 6,288.36 | 6,293.35 | 6,288.36 | 0 |
Apr 16 2024 | 6,289.39 | -11.63 | -0.18% | 6,304.89 | 6,305.73 | 6,287.97 | 0 |
Apr 15 2024 | 6,301.02 | -21.22 | -0.34% | 6,312.83 | 6,314.20 | 6,301.02 | 0 |
Apr 12 2024 | 6,322.24 | 32.66 | 0.52% | 6,308.62 | 6,323.57 | 6,308.62 | 0 |
Apr 11 2024 | 6,289.59 | -7.63 | -0.12% | 6,292.14 | 6,295.28 | 6,285.80 | 0 |
Apr 10 2024 | 6,297.21 | -3.99 | -0.06% | 6,303.87 | 6,315.49 | 6,294.96 | 0 |
Apr 09 2024 | 6,301.20 | 10.72 | 0.17% | 6,289.44 | 6,301.20 | 6,289.27 | 0 |
Apr 08 2024 | 6,290.48 | -14.05 | -0.22% | 6,294.31 | 6,294.37 | 6,289.53 | 0 |
Apr 05 2024 | 6,304.52 | -3.48 | -0.06% | 6,309.08 | 6,309.49 | 6,301.52 | 0 |
Apr 04 2024 | 6,308.01 | 5.98 | 0.09% | 6,308.09 | 6,309.45 | 6,303.96 | 0 |
Apr 03 2024 | 6,302.03 | -4.12 | -0.07% | 6,309.59 | 6,312.23 | 6,300.36 | 0 |
Apr 02 2024 | 6,306.15 | -19.70 | -0.31% | 6,323.66 | 6,324.40 | 6,305.85 | 0 |
Apr 01 2024 | 6,325.85 | 0.00 | 0.00% | 6,325.85 | 6,325.85 | 6,325.85 | 0 |
Mar 28 2024 | 6,325.85 | -5.26 | -0.08% | 6,332.10 | 6,332.56 | 6,325.85 | 0 |
Mar 27 2024 | 6,331.10 | 13.14 | 0.21% | 6,321.25 | 6,331.10 | 6,319.88 | 0 |
Mar 26 2024 | 6,317.96 | -2.05 | -0.03% | 6,320.32 | 6,321.64 | 6,316.67 | 0 |
Mar 25 2024 | 6,320.01 | -10.22 | -0.16% | 6,330.46 | 6,331.56 | 6,319.86 | 0 |
Mar 22 2024 | 6,330.22 | 14.23 | 0.23% | 6,316.56 | 6,331.57 | 6,316.56 | 0 |
Mar 21 2024 | 6,315.99 | 9.72 | 0.15% | 6,308.38 | 6,321.88 | 6,308.25 | 0 |
Mar 20 2024 | 6,306.27 | 0.84 | 0.01% | 6,306.19 | 6,309.81 | 6,305.97 | 0 |
Mar 19 2024 | 6,305.42 | 2.42 | 0.04% | 6,303.41 | 6,305.94 | 6,302.76 | 0 |
Mar 18 2024 | 6,303.01 | -6.45 | -0.10% | 6,310.16 | 6,310.93 | 6,302.98 | 0 |
Mar 15 2024 | 6,309.46 | -7.33 | -0.12% | 6,317.37 | 6,317.37 | 6,307.15 | 0 |
Mar 14 2024 | 6,316.79 | -12.94 | -0.20% | 6,332.34 | 6,336.45 | 6,316.79 | 0 |
Mar 13 2024 | 6,329.73 | -5.62 | -0.09% | 6,336.00 | 6,339.56 | 6,329.69 | 0 |
Mar 12 2024 | 6,335.35 | -1.97 | -0.03% | 6,338.55 | 6,342.68 | 6,335.35 | 0 |
Mar 11 2024 | 6,337.32 | -6.83 | -0.11% | 6,343.62 | 6,346.61 | 6,337.09 | 0 |
Mar 08 2024 | 6,344.14 | 25.61 | 0.41% | 6,326.26 | 6,346.14 | 6,326.04 | 0 |
Mar 07 2024 | 6,318.53 | 7.28 | 0.12% | 6,310.98 | 6,327.69 | 6,309.61 | 0 |
Mar 06 2024 | 6,311.25 | -2.91 | -0.05% | 6,309.78 | 6,312.18 | 6,304.16 | 0 |
Mar 05 2024 | 6,314.16 | 20.07 | 0.32% | 6,303.74 | 6,314.48 | 6,301.75 | 0 |
Mar 04 2024 | 6,294.10 | 12.98 | 0.21% | 6,282.77 | 6,294.65 | 6,282.77 | 0 |