OMRXGOVT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 27 2024 | 5,710.91 | 7.46 | 0.13% | 5,696.52 | 5,710.91 | 5,694.46 | 0 |
Jun 26 2024 | 5,703.45 | -5.25 | -0.09% | 5,705.98 | 5,706.81 | 5,703.13 | 0 |
Jun 25 2024 | 5,708.70 | 9.92 | 0.17% | 5,701.98 | 5,711.41 | 5,701.98 | 0 |
Jun 24 2024 | 5,698.78 | 4.73 | 0.08% | 5,702.16 | 5,702.16 | 5,695.99 | 0 |
Jun 21 2024 | 5,694.04 | 0.00 | 0.00% | 5,694.04 | 5,694.04 | 5,694.04 | 0 |
Jun 20 2024 | 5,694.04 | -15.80 | -0.28% | 5,696.54 | 5,700.15 | 5,694.04 | 0 |
Jun 18 2024 | 5,709.84 | 4.19 | 0.07% | 5,707.14 | 5,714.63 | 5,704.44 | 0 |
Jun 17 2024 | 5,705.65 | -10.34 | -0.18% | 5,717.81 | 5,717.95 | 5,704.80 | 0 |
Jun 14 2024 | 5,715.99 | 27.09 | 0.48% | 5,693.60 | 5,718.22 | 5,693.60 | 0 |
Jun 13 2024 | 5,688.90 | 2.27 | 0.04% | 5,683.42 | 5,689.17 | 5,676.59 | 0 |
Jun 12 2024 | 5,686.62 | 31.66 | 0.56% | 5,662.21 | 5,693.38 | 5,662.21 | 0 |
Jun 11 2024 | 5,654.96 | 15.30 | 0.27% | 5,641.64 | 5,655.25 | 5,640.79 | 0 |
Jun 10 2024 | 5,639.66 | -3.97 | -0.07% | 5,644.55 | 5,644.57 | 5,639.29 | 0 |
Jun 07 2024 | 5,643.63 | -19.46 | -0.34% | 5,659.17 | 5,661.09 | 5,643.11 | 0 |
Jun 06 2024 | 5,663.09 | 0.00 | 0.00% | 5,663.09 | 5,663.09 | 5,663.09 | 0 |
Jun 05 2024 | 5,663.09 | -3.75 | -0.07% | 5,664.63 | 5,665.70 | 5,661.96 | 0 |
Jun 04 2024 | 5,666.84 | 21.58 | 0.38% | 5,649.32 | 5,670.32 | 5,649.32 | 0 |
Jun 03 2024 | 5,645.27 | 23.16 | 0.41% | 5,623.01 | 5,646.33 | 5,621.75 | 0 |
May 31 2024 | 5,622.11 | 9.71 | 0.17% | 5,613.84 | 5,622.33 | 5,606.33 | 0 |
May 30 2024 | 5,612.39 | -8.21 | -0.15% | 5,620.71 | 5,621.31 | 5,610.66 | 0 |
May 29 2024 | 5,620.60 | -17.98 | -0.32% | 5,626.93 | 5,635.23 | 5,620.60 | 0 |
May 28 2024 | 5,638.58 | 20.61 | 0.37% | 5,636.29 | 5,641.25 | 5,635.04 | 0 |
May 24 2024 | 5,617.97 | 2.80 | 0.05% | 5,617.23 | 5,620.26 | 5,614.43 | 0 |
May 23 2024 | 5,615.17 | -21.10 | -0.37% | 5,631.89 | 5,636.01 | 5,615.17 | 0 |
May 22 2024 | 5,636.27 | -10.51 | -0.19% | 5,632.21 | 5,637.34 | 5,631.18 | 0 |
May 21 2024 | 5,646.78 | 8.18 | 0.14% | 5,639.17 | 5,647.03 | 5,639.17 | 0 |
May 20 2024 | 5,638.60 | -2.60 | -0.05% | 5,635.31 | 5,641.59 | 5,635.31 | 0 |
May 17 2024 | 5,641.20 | -16.28 | -0.29% | 5,649.76 | 5,649.80 | 5,641.01 | 0 |
May 16 2024 | 5,657.49 | 2.15 | 0.04% | 5,664.36 | 5,664.36 | 5,656.46 | 0 |
May 15 2024 | 5,655.34 | 22.02 | 0.39% | 5,635.91 | 5,660.89 | 5,635.91 | 0 |
May 14 2024 | 5,633.32 | -5.81 | -0.10% | 5,637.80 | 5,640.47 | 5,627.06 | 0 |
May 13 2024 | 5,639.13 | 10.69 | 0.19% | 5,630.06 | 5,640.71 | 5,629.45 | 0 |
May 10 2024 | 5,628.45 | -8.37 | -0.15% | 5,634.46 | 5,636.39 | 5,628.18 | 0 |
May 09 2024 | 5,636.82 | 0.00 | 0.00% | 5,636.82 | 5,636.82 | 5,636.82 | 0 |
May 08 2024 | 5,636.82 | -5.52 | -0.10% | 5,640.30 | 5,647.34 | 5,636.33 | 0 |
May 07 2024 | 5,642.34 | 11.11 | 0.20% | 5,634.42 | 5,642.52 | 5,634.13 | 0 |
May 06 2024 | 5,631.23 | 16.20 | 0.29% | 5,629.57 | 5,638.54 | 5,629.57 | 0 |
May 03 2024 | 5,615.03 | 24.54 | 0.44% | 5,600.72 | 5,623.07 | 5,599.45 | 0 |
May 02 2024 | 5,590.49 | 0.64 | 0.01% | 5,590.73 | 5,594.81 | 5,590.30 | 0 |
May 01 2024 | 5,589.85 | 0.00 | 0.00% | 5,589.85 | 5,589.85 | 5,589.85 | 0 |
Apr 30 2024 | 5,589.85 | 3.02 | 0.05% | 5,590.06 | 5,591.38 | 5,587.85 | 0 |
Apr 29 2024 | 5,586.83 | 6.31 | 0.11% | 5,583.49 | 5,591.69 | 5,582.59 | 0 |
Apr 26 2024 | 5,580.52 | 16.17 | 0.29% | 5,570.00 | 5,581.66 | 5,570.00 | 0 |
Apr 25 2024 | 5,564.35 | -10.04 | -0.18% | 5,577.40 | 5,580.84 | 5,561.99 | 0 |
Apr 24 2024 | 5,574.39 | -23.31 | -0.42% | 5,587.98 | 5,588.87 | 5,574.39 | 0 |
Apr 23 2024 | 5,597.69 | 6.78 | 0.12% | 5,595.30 | 5,597.94 | 5,588.46 | 0 |
Apr 22 2024 | 5,590.92 | 7.94 | 0.14% | 5,586.16 | 5,590.92 | 5,581.01 | 0 |
Apr 19 2024 | 5,582.98 | -0.43 | -0.01% | 5,592.21 | 5,597.69 | 5,582.41 | 0 |
Apr 18 2024 | 5,583.41 | 8.49 | 0.15% | 5,585.40 | 5,587.87 | 5,582.95 | 0 |
Apr 17 2024 | 5,574.92 | 9.41 | 0.17% | 5,568.14 | 5,576.49 | 5,568.14 | 0 |
Apr 16 2024 | 5,565.51 | -13.64 | -0.24% | 5,583.29 | 5,585.37 | 5,563.40 | 0 |
Apr 15 2024 | 5,579.15 | -28.67 | -0.51% | 5,593.52 | 5,595.87 | 5,579.15 | 0 |
Apr 12 2024 | 5,607.82 | 40.88 | 0.73% | 5,589.09 | 5,609.24 | 5,589.09 | 0 |
Apr 11 2024 | 5,566.94 | -6.57 | -0.12% | 5,566.55 | 5,574.65 | 5,560.20 | 0 |
Apr 10 2024 | 5,573.51 | -4.08 | -0.07% | 5,580.95 | 5,595.44 | 5,570.76 | 0 |
Apr 09 2024 | 5,577.59 | 15.68 | 0.28% | 5,561.77 | 5,577.59 | 5,561.77 | 0 |
Apr 08 2024 | 5,561.91 | -17.65 | -0.32% | 5,566.59 | 5,566.79 | 5,560.59 | 0 |
Apr 05 2024 | 5,579.55 | -4.20 | -0.08% | 5,584.87 | 5,585.42 | 5,573.96 | 0 |
Apr 04 2024 | 5,583.75 | 9.70 | 0.17% | 5,581.90 | 5,584.93 | 5,576.02 | 0 |
Apr 03 2024 | 5,574.05 | -5.09 | -0.09% | 5,583.35 | 5,587.18 | 5,571.30 | 0 |
Apr 02 2024 | 5,579.14 | -28.03 | -0.50% | 5,602.11 | 5,604.10 | 5,578.87 | 0 |
Apr 01 2024 | 5,607.16 | 0.00 | 0.00% | 5,607.16 | 5,607.16 | 5,607.16 | 0 |