Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMXCLCPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 611.34 | -0.48 | -0.08% | 617.57 | 617.57 | 610.91 | 0 |
| Jun 27 2024 | 611.82 | -4.49 | -0.73% | 612.43 | 614.99 | 610.59 | 0 |
| Jun 26 2024 | 616.31 | -7.50 | -1.20% | 626.59 | 626.59 | 615.18 | 0 |
| Jun 25 2024 | 623.81 | 13.42 | 2.20% | 611.52 | 623.81 | 610.40 | 0 |
| Jun 24 2024 | 610.39 | 2.73 | 0.45% | 608.24 | 611.44 | 607.70 | 0 |
| Jun 21 2024 | 607.66 | -3.51 | -0.57% | 610.90 | 611.35 | 604.22 | 0 |
| Jun 20 2024 | 611.17 | 6.53 | 1.08% | 607.08 | 611.17 | 605.58 | 0 |
| Jun 18 2024 | 604.64 | 1.53 | 0.25% | 603.96 | 605.18 | 602.65 | 0 |
| Jun 17 2024 | 603.10 | -3.55 | -0.58% | 607.82 | 609.91 | 602.49 | 0 |
| Jun 14 2024 | 606.65 | 0.79 | 0.13% | 609.21 | 610.54 | 602.27 | 0 |
| Jun 13 2024 | 605.87 | -6.05 | -0.99% | 611.46 | 612.66 | 605.87 | 0 |
| Jun 12 2024 | 611.92 | 4.92 | 0.81% | 608.47 | 613.76 | 607.07 | 0 |
| Jun 11 2024 | 607.00 | -4.97 | -0.81% | 613.36 | 613.60 | 605.79 | 0 |
| Jun 10 2024 | 611.97 | 0.52 | 0.08% | 609.84 | 612.64 | 608.14 | 0 |
| Jun 07 2024 | 611.45 | 4.06 | 0.67% | 607.67 | 613.32 | 606.49 | 0 |
| Jun 06 2024 | 607.39 | 15.79 | 2.67% | 606.74 | 609.22 | 604.41 | 0 |
| Jun 05 2024 | 591.60 | 0.00 | 0.00% | 591.60 | 591.60 | 591.60 | 0 |
| Jun 04 2024 | 591.60 | 3.16 | 0.54% | 591.46 | 593.73 | 588.24 | 0 |
| Jun 03 2024 | 588.44 | -2.28 | -0.39% | 591.39 | 591.69 | 585.62 | 0 |
| May 31 2024 | 590.72 | 4.99 | 0.85% | 585.33 | 592.59 | 585.33 | 0 |
| May 30 2024 | 585.73 | 3.48 | 0.60% | 587.08 | 589.88 | 585.73 | 0 |
| May 29 2024 | 582.25 | -5.27 | -0.90% | 584.62 | 585.05 | 581.33 | 0 |
| May 28 2024 | 587.52 | -1.98 | -0.34% | 588.51 | 592.16 | 585.94 | 0 |
| May 24 2024 | 589.49 | -3.72 | -0.63% | 592.36 | 593.47 | 587.05 | 0 |
| May 23 2024 | 593.21 | 4.80 | 0.82% | 590.82 | 595.88 | 590.82 | 0 |
| May 22 2024 | 588.41 | -1.96 | -0.33% | 585.90 | 588.41 | 582.33 | 0 |
| May 21 2024 | 590.38 | 7.57 | 1.30% | 584.65 | 590.62 | 584.34 | 0 |
| May 20 2024 | 582.81 | 0.00 | 0.00% | 582.81 | 582.81 | 582.81 | 0 |
| May 17 2024 | 582.81 | -4.73 | -0.81% | 587.80 | 589.79 | 582.28 | 0 |
| May 16 2024 | 587.54 | 0.52 | 0.09% | 587.28 | 589.40 | 576.37 | 0 |
| May 15 2024 | 587.02 | 5.52 | 0.95% | 586.36 | 589.31 | 583.51 | 0 |
| May 14 2024 | 581.50 | 0.39 | 0.07% | 583.40 | 587.53 | 579.79 | 0 |
| May 13 2024 | 581.11 | 12.27 | 2.16% | 575.87 | 581.11 | 575.87 | 0 |
| May 10 2024 | 568.85 | 0.00 | 0.00% | 568.85 | 568.85 | 568.85 | 0 |
| May 09 2024 | 568.85 | 0.00 | 0.00% | 568.85 | 568.85 | 568.85 | 0 |
| May 08 2024 | 568.85 | 1.16 | 0.20% | 571.03 | 572.09 | 567.25 | 0 |
| May 07 2024 | 567.68 | 13.71 | 2.47% | 559.19 | 567.68 | 558.79 | 0 |
| May 06 2024 | 553.98 | 1.99 | 0.36% | 552.87 | 555.13 | 548.78 | 0 |
| May 03 2024 | 551.99 | -5.22 | -0.94% | 548.34 | 554.10 | 542.15 | 0 |
| May 02 2024 | 557.21 | -8.83 | -1.56% | 558.10 | 568.28 | 555.08 | 0 |
| May 01 2024 | 566.04 | -3.33 | -0.59% | 564.45 | 566.68 | 557.53 | 0 |
| Apr 30 2024 | 569.37 | 5.06 | 0.90% | 563.39 | 573.91 | 557.63 | 0 |
| Apr 29 2024 | 564.31 | 0.78 | 0.14% | 566.60 | 567.01 | 562.04 | 0 |
| Apr 26 2024 | 563.53 | 12.46 | 2.26% | 555.72 | 563.61 | 555.21 | 0 |
| Apr 25 2024 | 551.07 | -9.24 | -1.65% | 553.34 | 557.31 | 549.21 | 0 |
| Apr 24 2024 | 560.31 | -7.19 | -1.27% | 564.56 | 565.66 | 560.31 | 0 |
| Apr 23 2024 | 567.50 | 7.80 | 1.39% | 560.52 | 567.50 | 559.74 | 0 |
| Apr 22 2024 | 559.70 | 5.49 | 0.99% | 552.02 | 560.12 | 549.98 | 0 |
| Apr 19 2024 | 554.20 | 2.74 | 0.50% | 551.12 | 555.54 | 549.24 | 0 |
| Apr 18 2024 | 551.47 | -3.75 | -0.68% | 553.98 | 557.28 | 548.91 | 0 |
| Apr 17 2024 | 555.22 | 0.34 | 0.06% | 554.95 | 559.56 | 553.15 | 0 |
| Apr 16 2024 | 554.88 | -7.26 | -1.29% | 554.34 | 557.31 | 549.94 | 0 |
| Apr 15 2024 | 562.14 | 0.36 | 0.06% | 562.81 | 565.93 | 561.06 | 0 |
| Apr 12 2024 | 561.78 | 2.26 | 0.40% | 562.92 | 569.25 | 561.78 | 0 |
| Apr 11 2024 | 559.52 | 1.72 | 0.31% | 555.93 | 562.42 | 554.31 | 0 |
| Apr 10 2024 | 557.80 | 1.36 | 0.24% | 557.95 | 558.60 | 549.64 | 0 |
| Apr 09 2024 | 556.44 | -6.04 | -1.07% | 562.37 | 563.45 | 556.15 | 0 |
| Apr 08 2024 | 562.48 | 1.93 | 0.34% | 561.37 | 563.80 | 559.08 | 0 |
| Apr 05 2024 | 560.55 | 0.50 | 0.09% | 557.21 | 560.97 | 555.37 | 0 |
| Apr 04 2024 | 560.05 | -5.58 | -0.99% | 562.08 | 565.21 | 559.16 | 0 |
| Apr 03 2024 | 565.64 | 5.46 | 0.98% | 563.73 | 566.51 | 559.63 | 0 |
| Apr 02 2024 | 560.17 | -6.62 | -1.17% | 569.24 | 570.26 | 557.81 | 0 |
| Apr 01 2024 | 566.79 | 0.00 | 0.00% | 566.79 | 566.79 | 566.79 | 0 |
