Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMRXTBOND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 6,830.44 | -4.11 | -0.06% | 6,839.08 | 6,839.08 | 6,816.69 | 0 |
| Jan 08 2025 | 6,834.55 | -2.80 | -0.04% | 6,849.96 | 6,850.56 | 6,830.28 | 0 |
| Jan 07 2025 | 6,837.35 | -24.24 | -0.35% | 6,845.84 | 6,848.85 | 6,836.80 | 0 |
| Jan 06 2025 | 6,861.60 | 0.00 | 0.00% | 6,861.60 | 6,861.60 | 6,861.60 | 0 |
| Jan 03 2025 | 6,861.60 | -23.87 | -0.35% | 6,880.59 | 6,881.20 | 6,861.24 | 0 |
| Jan 02 2025 | 6,885.47 | 52.88 | 0.77% | 6,852.03 | 6,887.41 | 6,852.03 | 0 |
| Dec 31 2024 | 6,832.59 | 0.00 | 0.00% | 6,832.59 | 6,832.59 | 6,832.59 | 0 |
| Dec 30 2024 | 6,832.59 | -6.86 | -0.10% | 6,831.38 | 6,833.18 | 6,829.46 | 0 |
| Dec 27 2024 | 6,839.45 | -30.86 | -0.45% | 6,847.97 | 6,847.97 | 6,832.78 | 0 |
| Dec 26 2024 | 6,870.31 | 0.00 | 0.00% | 6,870.31 | 6,870.31 | 6,870.31 | 0 |
| Dec 24 2024 | 6,870.31 | 0.00 | 0.00% | 6,870.31 | 6,870.31 | 6,870.31 | 0 |
| Dec 23 2024 | 6,870.31 | -13.58 | -0.20% | 6,872.79 | 6,874.11 | 6,869.94 | 0 |
| Dec 20 2024 | 6,883.90 | 7.22 | 0.11% | 6,886.70 | 6,889.67 | 6,877.16 | 0 |
| Dec 19 2024 | 6,876.68 | -48.36 | -0.70% | 6,910.70 | 6,912.63 | 6,874.46 | 0 |
| Dec 18 2024 | 6,925.03 | -4.98 | -0.07% | 6,929.40 | 6,929.40 | 6,920.44 | 0 |
| Dec 17 2024 | 6,930.01 | 0.23 | 0.00% | 6,923.29 | 6,937.67 | 6,922.85 | 0 |
| Dec 16 2024 | 6,929.78 | -3.40 | -0.05% | 6,934.91 | 6,935.13 | 6,927.32 | 0 |
| Dec 13 2024 | 6,933.18 | -16.81 | -0.24% | 6,939.58 | 6,940.71 | 6,922.38 | 0 |
| Dec 12 2024 | 6,949.98 | -22.92 | -0.33% | 6,957.70 | 6,967.54 | 6,948.16 | 0 |
| Dec 11 2024 | 6,972.90 | 1.56 | 0.02% | 6,971.67 | 6,975.56 | 6,959.18 | 0 |
| Dec 10 2024 | 6,971.34 | -3.23 | -0.05% | 6,966.70 | 6,975.74 | 6,966.41 | 0 |
| Dec 09 2024 | 6,974.57 | -1.20 | -0.02% | 6,974.49 | 6,983.75 | 6,970.95 | 0 |
| Dec 06 2024 | 6,975.77 | 16.23 | 0.23% | 6,960.48 | 6,975.92 | 6,954.04 | 0 |
| Dec 05 2024 | 6,959.54 | -34.67 | -0.50% | 6,998.81 | 6,998.81 | 6,958.50 | 0 |
| Dec 04 2024 | 6,994.21 | -30.80 | -0.44% | 7,008.19 | 7,009.71 | 6,987.06 | 0 |
| Dec 03 2024 | 7,025.01 | -5.89 | -0.08% | 7,032.74 | 7,033.42 | 7,020.08 | 0 |
| Dec 02 2024 | 7,030.91 | 19.13 | 0.27% | 7,026.89 | 7,036.33 | 7,025.24 | 0 |
| Nov 29 2024 | 7,011.77 | 2.17 | 0.03% | 7,005.85 | 7,013.16 | 6,999.99 | 0 |
| Nov 27 2024 | 7,009.61 | 16.36 | 0.23% | 7,016.38 | 7,016.67 | 7,001.77 | 0 |
| Nov 26 2024 | 6,993.24 | 6.31 | 0.09% | 6,987.57 | 6,997.40 | 6,983.18 | 0 |
| Nov 25 2024 | 6,986.93 | 26.30 | 0.38% | 6,978.38 | 6,987.07 | 6,975.02 | 0 |
| Nov 22 2024 | 6,960.63 | 15.77 | 0.23% | 6,936.44 | 6,973.36 | 6,936.44 | 0 |
| Nov 21 2024 | 6,944.86 | 13.19 | 0.19% | 6,926.88 | 6,947.24 | 6,926.81 | 0 |
| Nov 20 2024 | 6,931.67 | -4.49 | -0.06% | 6,924.11 | 6,937.08 | 6,924.11 | 0 |
| Nov 19 2024 | 6,936.16 | 15.99 | 0.23% | 6,943.16 | 6,964.00 | 6,935.19 | 0 |
| Nov 18 2024 | 6,920.16 | -9.73 | -0.14% | 6,929.66 | 6,932.99 | 6,915.84 | 0 |
| Nov 15 2024 | 6,929.89 | -7.83 | -0.11% | 6,940.14 | 6,942.04 | 6,925.26 | 0 |
| Nov 14 2024 | 6,937.73 | 18.87 | 0.27% | 6,915.33 | 6,939.17 | 6,915.21 | 0 |
| Nov 13 2024 | 6,918.86 | -11.03 | -0.16% | 6,912.22 | 6,926.96 | 6,911.88 | 0 |
| Nov 12 2024 | 6,929.88 | 3.12 | 0.05% | 6,926.34 | 6,943.38 | 6,925.27 | 0 |
| Nov 11 2024 | 6,926.76 | 21.04 | 0.30% | 6,915.31 | 6,930.59 | 6,913.94 | 0 |
| Nov 08 2024 | 6,905.72 | 20.39 | 0.30% | 6,901.18 | 6,905.72 | 6,893.77 | 0 |
| Nov 07 2024 | 6,885.33 | -13.20 | -0.19% | 6,895.84 | 6,896.81 | 6,845.94 | 0 |
| Nov 06 2024 | 6,898.53 | -4.86 | -0.07% | 6,917.90 | 6,917.90 | 6,896.40 | 0 |
| Nov 05 2024 | 6,903.39 | -23.00 | -0.33% | 6,910.76 | 6,916.39 | 6,901.30 | 0 |
| Nov 04 2024 | 6,926.39 | -4.82 | -0.07% | 6,921.91 | 6,927.85 | 6,917.16 | 0 |
| Nov 01 2024 | 6,931.22 | 4.18 | 0.06% | 6,926.44 | 6,942.45 | 6,926.44 | 0 |
| Oct 31 2024 | 6,927.04 | -26.98 | -0.39% | 6,953.74 | 6,954.77 | 6,922.91 | 0 |
| Oct 30 2024 | 6,954.02 | 7.35 | 0.11% | 6,949.84 | 6,977.59 | 6,949.84 | 0 |
| Oct 29 2024 | 6,946.67 | -7.40 | -0.11% | 6,953.57 | 6,954.67 | 6,940.94 | 0 |
| Oct 28 2024 | 6,954.07 | 11.80 | 0.17% | 6,942.04 | 6,957.18 | 6,925.93 | 0 |
| Oct 25 2024 | 6,942.27 | -3.92 | -0.06% | 6,954.79 | 6,957.40 | 6,941.40 | 0 |
| Oct 24 2024 | 6,946.18 | 24.44 | 0.35% | 6,943.88 | 6,950.26 | 6,938.82 | 0 |
| Oct 23 2024 | 6,921.74 | -1.14 | -0.02% | 6,926.44 | 6,931.78 | 6,921.39 | 0 |
| Oct 22 2024 | 6,922.88 | -6.88 | -0.10% | 6,918.20 | 6,923.23 | 6,904.98 | 0 |
| Oct 21 2024 | 6,929.76 | -38.47 | -0.55% | 6,961.70 | 6,961.70 | 6,929.73 | 0 |
| Oct 18 2024 | 6,968.23 | 0.36 | 0.01% | 6,964.75 | 6,973.09 | 6,960.75 | 0 |
| Oct 17 2024 | 6,967.87 | 4.97 | 0.07% | 6,953.11 | 6,978.29 | 6,952.22 | 0 |
| Oct 16 2024 | 6,962.90 | 9.19 | 0.13% | 6,962.73 | 6,963.85 | 6,955.23 | 0 |
| Oct 15 2024 | 6,953.72 | 23.96 | 0.35% | 6,953.09 | 6,954.35 | 6,943.13 | 0 |
| Oct 14 2024 | 6,929.75 | 7.73 | 0.11% | 6,938.60 | 6,940.38 | 6,928.52 | 0 |
