OMXCBGI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 11 2024 | 4,578.57 | -16.02 | -0.35% | 4,584.85 | 4,605.23 | 4,577.20 | 0 |
Jul 10 2024 | 4,594.59 | 47.75 | 1.05% | 4,556.09 | 4,594.59 | 4,541.68 | 0 |
Jul 09 2024 | 4,546.84 | -67.44 | -1.46% | 4,586.12 | 4,605.17 | 4,538.56 | 0 |
Jul 08 2024 | 4,614.28 | 26.43 | 0.58% | 4,590.10 | 4,627.40 | 4,584.13 | 0 |
Jul 05 2024 | 4,587.85 | 26.20 | 0.57% | 4,591.22 | 4,615.82 | 4,570.43 | 0 |
Jul 03 2024 | 4,561.65 | -62.35 | -1.35% | 4,611.39 | 4,612.26 | 4,561.65 | 0 |
Jul 02 2024 | 4,624.00 | -43.37 | -0.93% | 4,671.73 | 4,687.68 | 4,546.37 | 0 |
Jul 01 2024 | 4,667.36 | 14.59 | 0.31% | 4,654.12 | 4,674.23 | 4,618.57 | 0 |
Jun 28 2024 | 4,652.77 | -4.38 | -0.09% | 4,700.23 | 4,702.19 | 4,646.04 | 0 |
Jun 27 2024 | 4,657.16 | -33.88 | -0.72% | 4,659.07 | 4,683.13 | 4,647.62 | 0 |
Jun 26 2024 | 4,691.04 | -62.71 | -1.32% | 4,769.44 | 4,769.44 | 4,681.30 | 0 |
Jun 25 2024 | 4,753.74 | 116.98 | 2.52% | 4,646.24 | 4,753.74 | 4,637.83 | 0 |
Jun 24 2024 | 4,636.77 | 15.35 | 0.33% | 4,627.88 | 4,646.90 | 4,619.35 | 0 |
Jun 21 2024 | 4,621.42 | -27.36 | -0.59% | 4,645.04 | 4,650.83 | 4,593.88 | 0 |
Jun 20 2024 | 4,648.78 | 52.54 | 1.14% | 4,616.71 | 4,648.78 | 4,604.90 | 0 |
Jun 18 2024 | 4,596.24 | 11.03 | 0.24% | 4,591.31 | 4,602.12 | 4,580.68 | 0 |
Jun 17 2024 | 4,585.21 | -35.35 | -0.77% | 4,626.93 | 4,642.02 | 4,582.03 | 0 |
Jun 14 2024 | 4,620.56 | 11.03 | 0.24% | 4,636.55 | 4,650.53 | 4,583.38 | 0 |
Jun 13 2024 | 4,609.52 | -45.60 | -0.98% | 4,652.35 | 4,662.01 | 4,609.52 | 0 |
Jun 12 2024 | 4,655.13 | 35.49 | 0.77% | 4,631.23 | 4,670.65 | 4,620.51 | 0 |
Jun 11 2024 | 4,619.64 | -33.81 | -0.73% | 4,670.09 | 4,670.16 | 4,609.22 | 0 |
Jun 10 2024 | 4,653.46 | 5.34 | 0.11% | 4,636.12 | 4,653.46 | 4,622.21 | 0 |
Jun 07 2024 | 4,648.11 | 32.69 | 0.71% | 4,617.33 | 4,665.12 | 4,605.54 | 0 |
Jun 06 2024 | 4,615.42 | 131.51 | 2.93% | 4,604.33 | 4,625.31 | 4,590.26 | 0 |
Jun 05 2024 | 4,483.91 | 0.00 | 0.00% | 4,483.91 | 4,483.91 | 4,483.91 | 0 |
Jun 04 2024 | 4,483.91 | 30.20 | 0.68% | 4,478.94 | 4,500.19 | 4,454.12 | 0 |
Jun 03 2024 | 4,453.71 | -15.60 | -0.35% | 4,473.06 | 4,478.52 | 4,426.49 | 0 |
May 31 2024 | 4,469.31 | 40.60 | 0.92% | 4,424.40 | 4,483.56 | 4,424.40 | 0 |
May 30 2024 | 4,428.71 | 24.10 | 0.55% | 4,443.67 | 4,464.90 | 4,428.71 | 0 |
May 29 2024 | 4,404.61 | -38.40 | -0.86% | 4,421.01 | 4,423.85 | 4,393.98 | 0 |
May 28 2024 | 4,443.00 | -21.11 | -0.47% | 4,450.10 | 4,481.68 | 4,429.43 | 0 |
May 24 2024 | 4,464.11 | -34.93 | -0.78% | 4,489.32 | 4,501.28 | 4,443.87 | 0 |
May 23 2024 | 4,499.04 | 43.11 | 0.97% | 4,477.05 | 4,519.10 | 4,477.05 | 0 |
May 22 2024 | 4,455.93 | -14.24 | -0.32% | 4,435.92 | 4,455.93 | 4,404.07 | 0 |
May 21 2024 | 4,470.17 | 64.50 | 1.46% | 4,421.62 | 4,473.07 | 4,418.88 | 0 |
May 20 2024 | 4,405.66 | 0.00 | 0.00% | 4,405.66 | 4,405.66 | 4,405.66 | 0 |
May 17 2024 | 4,405.66 | -36.37 | -0.82% | 4,443.19 | 4,459.59 | 4,400.63 | 0 |
May 16 2024 | 4,442.04 | -0.23 | -0.01% | 4,443.58 | 4,462.02 | 4,349.31 | 0 |
May 15 2024 | 4,442.27 | 41.23 | 0.94% | 4,437.59 | 4,461.72 | 4,414.24 | 0 |
May 14 2024 | 4,401.04 | 2.20 | 0.05% | 4,417.54 | 4,451.38 | 4,386.11 | 0 |
May 13 2024 | 4,398.84 | 99.85 | 2.32% | 4,353.26 | 4,398.84 | 4,353.26 | 0 |
May 10 2024 | 4,298.99 | 0.00 | 0.00% | 4,298.99 | 4,298.99 | 4,298.99 | 0 |
May 09 2024 | 4,298.99 | 0.00 | 0.00% | 4,298.99 | 4,298.99 | 4,298.99 | 0 |
May 08 2024 | 4,298.99 | 8.08 | 0.19% | 4,320.48 | 4,329.78 | 4,287.37 | 0 |
May 07 2024 | 4,290.90 | 110.12 | 2.63% | 4,226.83 | 4,290.90 | 4,221.70 | 0 |
May 06 2024 | 4,180.79 | 12.72 | 0.31% | 4,177.90 | 4,192.79 | 4,139.49 | 0 |
May 03 2024 | 4,168.07 | -51.49 | -1.22% | 4,140.19 | 4,185.34 | 4,087.88 | 0 |
May 02 2024 | 4,219.56 | -76.51 | -1.78% | 4,227.58 | 4,313.83 | 4,201.91 | 0 |
May 01 2024 | 4,296.07 | -23.03 | -0.53% | 4,283.14 | 4,301.73 | 4,221.28 | 0 |
Apr 30 2024 | 4,319.09 | 45.58 | 1.07% | 4,264.60 | 4,356.93 | 4,219.12 | 0 |
Apr 29 2024 | 4,273.51 | 0.22 | 0.01% | 4,288.66 | 4,299.30 | 4,257.40 | 0 |
Apr 26 2024 | 4,273.30 | 93.09 | 2.23% | 4,211.60 | 4,273.30 | 4,206.26 | 0 |
Apr 25 2024 | 4,180.21 | -69.75 | -1.64% | 4,192.61 | 4,223.41 | 4,158.85 | 0 |
Apr 24 2024 | 4,249.96 | -58.98 | -1.37% | 4,284.31 | 4,292.99 | 4,249.96 | 0 |
Apr 23 2024 | 4,308.94 | 61.78 | 1.45% | 4,254.85 | 4,308.94 | 4,246.19 | 0 |
Apr 22 2024 | 4,247.16 | 42.90 | 1.02% | 4,183.01 | 4,250.13 | 4,166.13 | 0 |
Apr 19 2024 | 4,204.26 | 21.14 | 0.51% | 4,182.99 | 4,216.92 | 4,167.96 | 0 |
Apr 18 2024 | 4,183.12 | -29.52 | -0.70% | 4,202.80 | 4,230.23 | 4,162.51 | 0 |
Apr 17 2024 | 4,212.64 | 4.67 | 0.11% | 4,208.49 | 4,246.57 | 4,192.93 | 0 |
Apr 16 2024 | 4,207.97 | -55.57 | -1.30% | 4,201.51 | 4,225.10 | 4,167.35 | 0 |
Apr 15 2024 | 4,263.55 | 3.35 | 0.08% | 4,269.00 | 4,294.72 | 4,254.77 | 0 |