Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMXHCAPGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21 2025 | 26,596.85 | 100.63 | 0.38% | 26,446.50 | 26,596.85 | 26,437.19 | 0 |
| Jan 17 2025 | 26,496.22 | 276.16 | 1.05% | 26,404.91 | 26,496.22 | 26,389.42 | 0 |
| Jan 16 2025 | 26,220.07 | 5.07 | 0.02% | 26,247.09 | 26,306.24 | 26,139.13 | 0 |
| Jan 15 2025 | 26,214.99 | 353.74 | 1.37% | 26,008.22 | 26,214.99 | 25,992.32 | 0 |
| Jan 14 2025 | 25,861.26 | -46.22 | -0.18% | 26,033.45 | 26,050.09 | 25,798.14 | 0 |
| Jan 13 2025 | 25,907.48 | 16.29 | 0.06% | 25,874.67 | 25,936.45 | 25,735.57 | 0 |
| Jan 10 2025 | 25,891.19 | -141.88 | -0.54% | 26,057.66 | 26,088.92 | 25,891.19 | 0 |
| Jan 08 2025 | 26,033.07 | -313.54 | -1.19% | 26,315.45 | 26,330.16 | 25,923.82 | 0 |
| Jan 07 2025 | 26,346.61 | 245.81 | 0.94% | 26,200.04 | 26,423.30 | 26,196.82 | 0 |
| Jan 06 2025 | 26,100.80 | 0.00 | 0.00% | 26,100.80 | 26,100.80 | 26,100.80 | 0 |
| Jan 03 2025 | 26,100.80 | -94.93 | -0.36% | 26,212.52 | 26,272.80 | 26,100.80 | 0 |
| Jan 02 2025 | 26,195.73 | 478.20 | 1.86% | 26,002.93 | 26,195.73 | 25,947.60 | 0 |
| Dec 31 2024 | 25,717.53 | 0.00 | 0.00% | 25,717.53 | 25,717.53 | 25,717.53 | 0 |
| Dec 30 2024 | 25,717.53 | -25.52 | -0.10% | 25,710.22 | 25,756.69 | 25,615.92 | 0 |
| Dec 27 2024 | 25,743.05 | 422.16 | 1.67% | 25,462.17 | 25,743.05 | 25,462.17 | 0 |
| Dec 26 2024 | 25,320.89 | 0.00 | 0.00% | 25,320.89 | 25,320.89 | 25,320.89 | 0 |
| Dec 24 2024 | 25,320.89 | 0.00 | 0.00% | 25,320.89 | 25,320.89 | 25,320.89 | 0 |
| Dec 23 2024 | 25,320.89 | -10.21 | -0.04% | 25,232.69 | 25,345.29 | 25,161.09 | 0 |
| Dec 20 2024 | 25,331.10 | 41.93 | 0.17% | 25,086.74 | 25,331.10 | 24,969.16 | 0 |
| Dec 19 2024 | 25,289.17 | -268.60 | -1.05% | 25,295.86 | 25,393.43 | 25,208.29 | 0 |
| Dec 18 2024 | 25,557.77 | -63.32 | -0.25% | 25,614.70 | 25,658.13 | 25,529.48 | 0 |
| Dec 17 2024 | 25,621.09 | -170.88 | -0.66% | 25,665.90 | 25,665.90 | 25,557.62 | 0 |
| Dec 16 2024 | 25,791.97 | -123.87 | -0.48% | 25,865.03 | 25,865.88 | 25,688.54 | 0 |
| Dec 13 2024 | 25,915.84 | -225.61 | -0.86% | 26,052.52 | 26,096.13 | 25,901.35 | 0 |
| Dec 12 2024 | 26,141.45 | -136.53 | -0.52% | 26,256.93 | 26,268.20 | 26,075.73 | 0 |
| Dec 11 2024 | 26,277.98 | 56.35 | 0.21% | 26,116.45 | 26,286.20 | 26,108.61 | 0 |
| Dec 10 2024 | 26,221.63 | -199.78 | -0.76% | 26,367.29 | 26,377.14 | 26,221.63 | 0 |
| Dec 09 2024 | 26,421.41 | 82.62 | 0.31% | 26,512.77 | 26,557.00 | 26,391.06 | 0 |
| Dec 06 2024 | 26,338.79 | 0.00 | 0.00% | 26,338.79 | 26,338.79 | 26,338.79 | 0 |
| Dec 05 2024 | 26,338.79 | 73.47 | 0.28% | 26,267.03 | 26,359.79 | 26,241.74 | 0 |
| Dec 04 2024 | 26,265.33 | 72.59 | 0.28% | 26,184.67 | 26,385.47 | 26,183.40 | 0 |
| Dec 03 2024 | 26,192.73 | 151.32 | 0.58% | 26,148.16 | 26,219.64 | 26,110.65 | 0 |
| Dec 02 2024 | 26,041.42 | 183.65 | 0.71% | 25,863.67 | 26,111.57 | 25,857.01 | 0 |
| Nov 29 2024 | 25,857.76 | 131.66 | 0.51% | 25,871.25 | 25,871.48 | 25,718.02 | 0 |
| Nov 27 2024 | 25,726.10 | 5.80 | 0.02% | 25,693.76 | 25,741.62 | 25,601.41 | 0 |
| Nov 26 2024 | 25,720.30 | -321.55 | -1.23% | 25,883.56 | 25,904.75 | 25,720.30 | 0 |
| Nov 25 2024 | 26,041.85 | 164.18 | 0.63% | 26,060.28 | 26,060.28 | 25,949.96 | 0 |
| Nov 22 2024 | 25,877.68 | 168.88 | 0.66% | 25,737.14 | 25,931.51 | 25,600.52 | 0 |
| Nov 21 2024 | 25,708.80 | 2.68 | 0.01% | 25,687.75 | 25,725.41 | 25,549.10 | 0 |
| Nov 20 2024 | 25,706.11 | -37.34 | -0.15% | 25,931.58 | 25,979.41 | 25,706.11 | 0 |
| Nov 19 2024 | 25,743.45 | -308.86 | -1.19% | 26,151.46 | 26,151.46 | 25,678.28 | 0 |
| Nov 18 2024 | 26,052.30 | -145.76 | -0.56% | 26,166.85 | 26,240.63 | 25,965.59 | 0 |
| Nov 15 2024 | 26,198.06 | -78.14 | -0.30% | 26,150.72 | 26,306.48 | 26,091.79 | 0 |
| Nov 14 2024 | 26,276.21 | 231.78 | 0.89% | 26,112.80 | 26,303.56 | 26,057.19 | 0 |
| Nov 13 2024 | 26,044.43 | -7.10 | -0.03% | 26,033.11 | 26,140.23 | 25,947.45 | 0 |
| Nov 12 2024 | 26,051.53 | -576.29 | -2.16% | 26,384.21 | 26,384.76 | 26,029.83 | 0 |
| Nov 11 2024 | 26,627.82 | 105.41 | 0.40% | 26,684.36 | 26,773.31 | 26,627.82 | 0 |
| Nov 08 2024 | 26,522.41 | -172.23 | -0.65% | 26,615.90 | 26,682.45 | 26,489.32 | 0 |
| Nov 07 2024 | 26,694.64 | 249.50 | 0.94% | 26,597.79 | 26,803.16 | 26,593.90 | 0 |
| Nov 06 2024 | 26,445.14 | -279.83 | -1.05% | 26,867.80 | 26,930.86 | 26,403.20 | 0 |
| Nov 05 2024 | 26,724.97 | 23.58 | 0.09% | 26,682.04 | 26,768.63 | 26,637.01 | 0 |
| Nov 04 2024 | 26,701.39 | -97.13 | -0.36% | 26,809.40 | 26,866.99 | 26,674.17 | 0 |
| Nov 01 2024 | 26,798.52 | 229.04 | 0.86% | 26,610.60 | 26,877.68 | 26,610.60 | 0 |
| Oct 31 2024 | 26,569.48 | -265.78 | -0.99% | 26,740.98 | 26,762.61 | 26,462.68 | 0 |
| Oct 30 2024 | 26,835.25 | -292.69 | -1.08% | 27,153.98 | 27,288.20 | 26,835.25 | 0 |
| Oct 29 2024 | 27,127.95 | -248.55 | -0.91% | 27,392.75 | 27,409.41 | 27,127.95 | 0 |
| Oct 28 2024 | 27,376.49 | 200.68 | 0.74% | 27,235.87 | 27,416.67 | 27,182.15 | 0 |
| Oct 25 2024 | 27,175.82 | 85.34 | 0.32% | 27,054.56 | 27,179.60 | 27,035.07 | 0 |
| Oct 24 2024 | 27,090.47 | -127.21 | -0.47% | 27,291.54 | 27,447.83 | 27,090.47 | 0 |
