OMRXTBOND Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 6,895.60 | 15.62 | 0.23% | 6,889.67 | 6,904.47 | 6,889.02 | 0 |
Jul 15 2024 | 6,879.98 | 16.98 | 0.25% | 6,865.53 | 6,880.55 | 6,865.53 | 0 |
Jul 12 2024 | 6,863.00 | 15.52 | 0.23% | 6,862.76 | 6,863.00 | 6,854.60 | 0 |
Jul 11 2024 | 6,847.48 | 34.16 | 0.50% | 6,809.92 | 6,848.74 | 6,809.63 | 0 |
Jul 10 2024 | 6,813.32 | 21.11 | 0.31% | 6,800.31 | 6,815.73 | 6,800.31 | 0 |
Jul 09 2024 | 6,792.21 | -6.72 | -0.10% | 6,794.70 | 6,794.70 | 6,790.15 | 0 |
Jul 08 2024 | 6,798.93 | 9.67 | 0.14% | 6,794.35 | 6,798.93 | 6,790.78 | 0 |
Jul 05 2024 | 6,789.26 | 4.43 | 0.07% | 6,782.50 | 6,792.42 | 6,780.24 | 0 |
Jul 03 2024 | 6,784.84 | 12.18 | 0.18% | 6,770.39 | 6,784.91 | 6,766.57 | 0 |
Jul 02 2024 | 6,772.66 | -10.69 | -0.16% | 6,781.47 | 6,782.35 | 6,765.99 | 0 |
Jul 01 2024 | 6,783.34 | -38.40 | -0.56% | 6,797.45 | 6,798.35 | 6,780.62 | 0 |
Jun 28 2024 | 6,821.74 | 3.05 | 0.04% | 6,818.45 | 6,822.57 | 6,814.34 | 0 |
Jun 27 2024 | 6,818.70 | 10.99 | 0.16% | 6,796.12 | 6,818.70 | 6,792.82 | 0 |
Jun 26 2024 | 6,807.71 | -8.58 | -0.13% | 6,811.72 | 6,813.07 | 6,807.26 | 0 |
Jun 25 2024 | 6,816.29 | 15.69 | 0.23% | 6,805.46 | 6,820.58 | 6,805.46 | 0 |
Jun 24 2024 | 6,800.60 | 7.19 | 0.11% | 6,805.93 | 6,805.93 | 6,796.25 | 0 |
Jun 21 2024 | 6,793.41 | 0.00 | 0.00% | 6,793.41 | 6,793.41 | 6,793.41 | 0 |
Jun 20 2024 | 6,793.41 | -26.10 | -0.38% | 6,797.34 | 6,802.98 | 6,793.41 | 0 |
Jun 18 2024 | 6,819.51 | 6.45 | 0.09% | 6,815.19 | 6,827.02 | 6,810.89 | 0 |
Jun 17 2024 | 6,813.06 | -16.63 | -0.24% | 6,832.51 | 6,832.62 | 6,811.70 | 0 |
Jun 14 2024 | 6,829.69 | 42.86 | 0.63% | 6,794.02 | 6,833.28 | 6,794.02 | 0 |
Jun 13 2024 | 6,786.83 | 2.83 | 0.04% | 6,778.33 | 6,787.18 | 6,767.41 | 0 |
Jun 12 2024 | 6,784.00 | 48.31 | 0.72% | 6,746.67 | 6,794.20 | 6,746.67 | 0 |
Jun 11 2024 | 6,735.69 | 22.99 | 0.34% | 6,715.53 | 6,736.14 | 6,714.21 | 0 |
Jun 10 2024 | 6,712.70 | -6.33 | -0.09% | 6,713.57 | 6,713.95 | 6,712.13 | 0 |
Jun 07 2024 | 6,719.03 | -30.05 | -0.45% | 6,742.91 | 6,745.76 | 6,718.45 | 0 |
Jun 06 2024 | 6,749.08 | 0.00 | 0.00% | 6,749.08 | 6,749.08 | 6,749.08 | 0 |
Jun 05 2024 | 6,749.08 | -6.21 | -0.09% | 6,751.44 | 6,753.09 | 6,747.36 | 0 |
Jun 04 2024 | 6,755.29 | 32.79 | 0.49% | 6,728.37 | 6,760.63 | 6,728.37 | 0 |
Jun 03 2024 | 6,722.50 | 35.41 | 0.53% | 6,688.34 | 6,724.10 | 6,686.38 | 0 |
May 31 2024 | 6,687.09 | 15.62 | 0.23% | 6,673.59 | 6,687.45 | 6,661.39 | 0 |
May 30 2024 | 6,671.47 | -14.06 | -0.21% | 6,684.98 | 6,685.97 | 6,668.66 | 0 |
May 29 2024 | 6,685.53 | -29.74 | -0.44% | 6,696.18 | 6,709.51 | 6,685.53 | 0 |
May 28 2024 | 6,715.27 | 33.29 | 0.50% | 6,711.39 | 6,719.61 | 6,709.34 | 0 |
May 24 2024 | 6,681.99 | 4.37 | 0.07% | 6,680.70 | 6,685.59 | 6,676.27 | 0 |
May 23 2024 | 6,677.62 | -34.95 | -0.52% | 6,704.74 | 6,711.42 | 6,677.62 | 0 |
May 22 2024 | 6,712.56 | -17.42 | -0.26% | 6,706.05 | 6,714.34 | 6,704.32 | 0 |
May 21 2024 | 6,729.99 | 13.00 | 0.19% | 6,717.69 | 6,730.40 | 6,717.69 | 0 |
May 20 2024 | 6,716.99 | -4.48 | -0.07% | 6,711.64 | 6,721.85 | 6,711.64 | 0 |
May 17 2024 | 6,721.47 | -26.73 | -0.40% | 6,735.32 | 6,735.38 | 6,721.09 | 0 |
May 16 2024 | 6,748.20 | 2.83 | 0.04% | 6,759.28 | 6,759.28 | 6,746.50 | 0 |
May 15 2024 | 6,745.37 | 35.45 | 0.53% | 6,713.77 | 6,754.36 | 6,713.77 | 0 |
May 14 2024 | 6,709.92 | -9.75 | -0.15% | 6,717.24 | 6,721.57 | 6,699.85 | 0 |
May 13 2024 | 6,719.68 | 16.40 | 0.24% | 6,705.62 | 6,722.10 | 6,704.56 | 0 |
May 10 2024 | 6,703.28 | -13.34 | -0.20% | 6,712.67 | 6,715.55 | 6,702.85 | 0 |
May 09 2024 | 6,716.62 | 0.00 | 0.00% | 6,716.62 | 6,716.62 | 6,716.62 | 0 |
May 08 2024 | 6,716.62 | -9.31 | -0.14% | 6,722.18 | 6,732.98 | 6,715.70 | 0 |
May 07 2024 | 6,725.93 | 17.02 | 0.25% | 6,713.48 | 6,726.20 | 6,713.04 | 0 |
May 06 2024 | 6,708.91 | 25.35 | 0.38% | 6,706.23 | 6,720.12 | 6,706.23 | 0 |
May 03 2024 | 6,683.56 | 37.72 | 0.57% | 6,661.55 | 6,696.06 | 6,659.60 | 0 |
May 02 2024 | 6,645.84 | 0.44 | 0.01% | 6,646.17 | 6,652.53 | 6,645.61 | 0 |
May 01 2024 | 6,645.40 | 0.00 | 0.00% | 6,645.40 | 6,645.40 | 6,645.40 | 0 |
Apr 30 2024 | 6,645.40 | 4.08 | 0.06% | 6,645.67 | 6,647.51 | 6,642.61 | 0 |
Apr 29 2024 | 6,641.32 | 8.52 | 0.13% | 6,636.68 | 6,648.05 | 6,635.44 | 0 |
Apr 26 2024 | 6,632.79 | 22.30 | 0.34% | 6,618.21 | 6,634.39 | 6,618.21 | 0 |
Apr 25 2024 | 6,610.49 | -14.27 | -0.22% | 6,628.59 | 6,633.36 | 6,607.22 | 0 |
Apr 24 2024 | 6,624.76 | -32.45 | -0.49% | 6,643.63 | 6,644.87 | 6,624.76 | 0 |
Apr 23 2024 | 6,657.21 | 9.28 | 0.14% | 6,653.89 | 6,657.55 | 6,644.41 | 0 |
Apr 22 2024 | 6,647.93 | 10.89 | 0.16% | 6,641.34 | 6,647.93 | 6,634.20 | 0 |
Apr 19 2024 | 6,637.04 | -0.71 | -0.01% | 6,649.83 | 6,657.44 | 6,636.25 | 0 |
Apr 18 2024 | 6,637.75 | 11.41 | 0.17% | 6,640.51 | 6,643.94 | 6,637.11 | 0 |