Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMRXTBOND130 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 915.92 | 2.05 | 0.22% | 914.16 | 915.97 | 912.58 | 0 |
| May 30 2024 | 913.87 | -1.85 | -0.20% | 915.66 | 915.80 | 913.52 | 0 |
| May 29 2024 | 915.72 | -3.83 | -0.42% | 917.08 | 918.81 | 915.72 | 0 |
| May 28 2024 | 919.55 | 4.34 | 0.47% | 919.05 | 920.11 | 918.79 | 0 |
| May 24 2024 | 915.21 | 0.54 | 0.06% | 915.07 | 915.69 | 914.48 | 0 |
| May 23 2024 | 914.68 | -4.54 | -0.49% | 918.21 | 919.08 | 914.68 | 0 |
| May 22 2024 | 919.22 | -2.26 | -0.24% | 918.40 | 919.45 | 918.16 | 0 |
| May 21 2024 | 921.48 | 1.68 | 0.18% | 919.87 | 921.53 | 919.87 | 0 |
| May 20 2024 | 919.80 | -0.56 | -0.06% | 919.09 | 920.41 | 919.09 | 0 |
| May 17 2024 | 920.36 | -3.46 | -0.37% | 922.16 | 922.16 | 920.30 | 0 |
| May 16 2024 | 923.81 | 0.36 | 0.04% | 925.26 | 925.26 | 923.59 | 0 |
| May 15 2024 | 923.45 | 4.60 | 0.50% | 919.34 | 924.62 | 919.34 | 0 |
| May 14 2024 | 918.84 | -1.27 | -0.14% | 919.81 | 920.38 | 917.54 | 0 |
| May 13 2024 | 920.11 | 2.13 | 0.23% | 918.29 | 920.43 | 918.15 | 0 |
| May 10 2024 | 917.98 | -1.75 | -0.19% | 919.20 | 919.58 | 917.92 | 0 |
| May 09 2024 | 919.73 | 0.00 | 0.00% | 919.73 | 919.73 | 919.73 | 0 |
| May 08 2024 | 919.73 | -1.17 | -0.13% | 920.42 | 921.81 | 919.60 | 0 |
| May 07 2024 | 920.90 | 2.26 | 0.25% | 919.24 | 920.94 | 919.20 | 0 |
| May 06 2024 | 918.64 | 3.31 | 0.36% | 918.29 | 920.12 | 918.29 | 0 |
| May 03 2024 | 915.33 | 4.89 | 0.54% | 912.48 | 916.94 | 912.23 | 0 |
| May 02 2024 | 910.44 | 0.04 | 0.00% | 910.50 | 911.32 | 910.41 | 0 |
| May 01 2024 | 910.40 | 0.00 | 0.00% | 910.40 | 910.40 | 910.40 | 0 |
| Apr 30 2024 | 910.40 | 0.51 | 0.06% | 910.44 | 910.68 | 910.05 | 0 |
| Apr 29 2024 | 909.88 | 1.11 | 0.12% | 909.29 | 910.77 | 909.14 | 0 |
| Apr 26 2024 | 908.78 | 2.87 | 0.32% | 906.90 | 908.99 | 906.90 | 0 |
| Apr 25 2024 | 905.90 | -1.87 | -0.21% | 908.27 | 908.90 | 905.49 | 0 |
| Apr 24 2024 | 907.77 | -4.20 | -0.46% | 910.19 | 910.36 | 907.77 | 0 |
| Apr 23 2024 | 911.98 | 1.19 | 0.13% | 911.55 | 912.02 | 910.30 | 0 |
| Apr 22 2024 | 910.79 | 1.43 | 0.16% | 909.93 | 910.79 | 908.99 | 0 |
| Apr 19 2024 | 909.37 | -0.18 | -0.02% | 911.11 | 912.03 | 909.26 | 0 |
| Apr 18 2024 | 909.55 | 1.48 | 0.16% | 909.91 | 910.34 | 909.46 | 0 |
| Apr 17 2024 | 908.07 | 1.66 | 0.18% | 906.84 | 908.33 | 906.84 | 0 |
| Apr 16 2024 | 906.40 | -2.48 | -0.27% | 909.61 | 909.98 | 906.03 | 0 |
| Apr 15 2024 | 908.88 | -5.16 | -0.56% | 911.46 | 911.88 | 908.88 | 0 |
| Apr 12 2024 | 914.04 | 7.38 | 0.81% | 910.67 | 914.28 | 910.67 | 0 |
| Apr 11 2024 | 906.66 | -1.23 | -0.14% | 906.60 | 908.04 | 905.44 | 0 |
| Apr 10 2024 | 907.89 | -0.73 | -0.08% | 909.20 | 911.76 | 907.40 | 0 |
| Apr 09 2024 | 908.61 | 2.73 | 0.30% | 905.84 | 908.61 | 905.84 | 0 |
| Apr 08 2024 | 905.88 | -3.13 | -0.34% | 906.71 | 906.75 | 905.65 | 0 |
| Apr 05 2024 | 909.01 | -0.77 | -0.08% | 909.97 | 910.07 | 908.05 | 0 |
| Apr 04 2024 | 909.79 | 1.65 | 0.18% | 909.48 | 910.00 | 908.43 | 0 |
| Apr 03 2024 | 908.13 | -0.91 | -0.10% | 909.77 | 910.44 | 907.65 | 0 |
| Apr 02 2024 | 909.05 | -4.92 | -0.54% | 913.09 | 913.44 | 909.00 | 0 |
| Apr 01 2024 | 913.97 | 0.00 | 0.00% | 913.97 | 913.97 | 913.97 | 0 |
| Mar 28 2024 | 913.97 | -1.09 | -0.12% | 915.26 | 915.57 | 913.94 | 0 |
| Mar 27 2024 | 915.06 | 2.30 | 0.25% | 913.05 | 915.06 | 912.88 | 0 |
| Mar 26 2024 | 912.75 | -0.33 | -0.04% | 913.23 | 913.51 | 912.41 | 0 |
| Mar 25 2024 | 913.08 | -2.43 | -0.27% | 915.46 | 915.72 | 913.08 | 0 |
| Mar 22 2024 | 915.51 | 3.14 | 0.34% | 912.49 | 915.78 | 912.49 | 0 |
| Mar 21 2024 | 912.37 | 1.42 | 0.16% | 911.29 | 913.79 | 911.10 | 0 |
| Mar 20 2024 | 910.95 | 0.35 | 0.04% | 910.69 | 911.69 | 910.66 | 0 |
| Mar 19 2024 | 910.60 | 0.93 | 0.10% | 909.69 | 910.84 | 909.68 | 0 |
| Mar 18 2024 | 909.67 | -1.32 | -0.14% | 911.08 | 911.30 | 909.62 | 0 |
| Mar 15 2024 | 910.99 | -1.64 | -0.18% | 912.69 | 912.69 | 910.41 | 0 |
| Mar 14 2024 | 912.63 | -3.88 | -0.42% | 916.83 | 917.52 | 912.63 | 0 |
| Mar 13 2024 | 916.51 | -1.28 | -0.14% | 917.85 | 918.85 | 916.49 | 0 |
| Mar 12 2024 | 917.79 | -0.46 | -0.05% | 918.33 | 919.54 | 917.79 | 0 |
| Mar 11 2024 | 918.25 | -1.72 | -0.19% | 919.85 | 920.56 | 918.20 | 0 |
| Mar 08 2024 | 919.97 | 5.31 | 0.58% | 916.11 | 920.64 | 915.93 | 0 |
| Mar 07 2024 | 914.66 | 1.52 | 0.17% | 913.08 | 916.99 | 912.66 | 0 |
| Mar 06 2024 | 913.13 | -0.85 | -0.09% | 912.78 | 913.30 | 911.50 | 0 |
| Mar 05 2024 | 913.98 | 4.48 | 0.49% | 911.74 | 914.14 | 911.18 | 0 |
| Mar 04 2024 | 909.50 | 2.84 | 0.31% | 906.88 | 909.68 | 906.88 | 0 |
