Oman Rial vs United States Dollar (OMRUSD)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0003698 | 0.0142355171225 | 2.5977279 | 2.6008463 | 2.592324 | 0 | 0 | FX |
| 4 | -8.83000000003E-5 | -0.00339852497089 | 2.598186 | 2.6073347 | 2.5915078 | 0 | 0 | FX |
| 12 | 0.0003813 | 0.0146782766587 | 2.5977164 | 2.6078497 | 2.5823002 | 0 | 0 | FX |
| 26 | 0.0003377 | 0.0129996612466 | 2.59776 | 2.6121025 | 2.5747294 | 0 | 0 | FX |
| 52 | 0.0015755 | 0.0606773167585 | 2.5965222 | 2.6219901 | 2.5747294 | 0 | 0 | FX |
| 156 | 0.0009646 | 0.0371409536153 | 2.5971331 | 2.6503902 | 2.5648091 | 0 | 0 | FX |
| 260 | 0.0003477 | 0.0133846598017 | 2.59775 | 2.6503902 | 2.5648091 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721174220 | 2.5979696 | 0 | 0.01 | 2.5977851 | 2.5983964 | 2.5975139 | 0 |
| 1721087820 | 2.5976994 | -0 | -0.10 | 2.592324 | 2.5982138 | 2.592324 | 0 |
| 1721001420 | 2.6002044 | 0 | 0.00 | 2.6002044 | 2.6002044 | 2.6002044 | 0 |
| 1720915020 | 2.6002044 | 0 | 0.00 | 2.6002044 | 2.6002044 | 2.6002044 | 0 |
| 1720828620 | 2.6002044 | 0 | 0.09 | 2.5978271 | 2.6002044 | 2.5970231 | 0 |
| 1720742220 | 2.5977867 | 0 | 0.00 | 2.5977319 | 2.6008463 | 2.5976098 | 0 |
| 1720655820 | 2.5977408 | 0 | 0.00 | 2.5977279 | 2.5981637 | 2.5970156 | 0 |
| 1720569420 | 2.5977326 | -0 | -0.00 | 2.5977577 | 2.5982649 | 2.5975252 | 0 |
| 1720483020 | 2.5977695 | 0.01 | 0.24 | 2.593305 | 2.5985861 | 2.593305 | 0 |
| 1720396620 | 2.5915078 | -0.01 | -0.35 | 2.6004936 | 2.6004936 | 2.5915078 | 0 |
| 1720310220 | 2.6004936 | 0 | 0.00 | 2.6073347 | 2.6073347 | 2.6004936 | 0 |
| 1720223820 | 2.6004936 | 0 | 0.11 | 2.5977514 | 2.6004936 | 2.5974501 | 0 |
| 1720137420 | 2.5977172 | 0 | 0.00 | 2.5976506 | 2.5984846 | 2.5975689 | 0 |
| 1720051020 | 2.5976935 | -0 | -0.00 | 2.5977338 | 2.5985705 | 2.597506 | 0 |
| 1719964620 | 2.5977115 | 0 | 0.00 | 2.5976922 | 2.5983689 | 2.5976066 | 0 |
| 1719878220 | 2.5976727 | -0 | -0.11 | 2.6068853 | 2.6068853 | 2.5968404 | 0 |
| 1719791820 | 2.6005293 | 0 | 0.00 | 2.6005293 | 2.6005293 | 2.6005293 | 0 |
| 1719705420 | 2.6005293 | 0 | 0.00 | 2.6005293 | 2.6005293 | 2.6005293 | 0 |
| 1719619020 | 2.6005293 | 0 | 0.11 | 2.5980403 | 2.6005293 | 2.5971693 | 0 |
| 1719532620 | 2.5977444 | -0 | -0.00 | 2.5977408 | 2.5986284 | 2.5968996 | 0 |
| 1719446220 | 2.5977483 | 0 | 0.00 | 2.5977391 | 2.598633 | 2.5975682 | 0 |
| 1719359820 | 2.5977349 | -0 | -0.00 | 2.5977982 | 2.5982375 | 2.5974983 | 0 |
| 1719273420 | 2.5977929 | 0 | 0.01 | 2.5976292 | 2.5984127 | 2.5972325 | 0 |
| 1719187020 | 2.5975806 | -0 | -0.11 | 2.5975806 | 2.6004961 | 2.5975806 | 0 |
| 1719100620 | 2.6004961 | 0 | 0.00 | 2.6004961 | 2.6004961 | 2.6004961 | 0 |
| 1719014220 | 2.6004961 | 0 | 0.10 | 2.5977974 | 2.6004961 | 2.5975199 | 0 |
| 1718927820 | 2.5977776 | -0 | -0.01 | 2.5978778 | 2.5982278 | 2.597593 | 0 |
| 1718841420 | 2.5981006 | 0 | 0.01 | 2.598186 | 2.5985042 | 2.5975419 | 0 |
| 1718755020 | 2.5979346 | 0 | 0.00 | 2.5978692 | 2.5982775 | 2.5975926 | 0 |
| 1718668620 | 2.5979346 | -0 | -0.13 | 2.5971639 | 2.5982431 | 2.5971639 | 0 |
| 1718582220 | 2.6012767 | 0 | 0.00 | 2.6012767 | 2.6012767 | 2.6012767 | 0 |
| 1718495820 | 2.6012767 | 0 | 0.00 | 2.6012767 | 2.6012767 | 2.6012767 | 0 |
| 1718409420 | 2.6012767 | 0 | 0.13 | 2.5978495 | 2.6012767 | 2.5975571 | 0 |
| 1718323020 | 2.5978232 | 0 | 0.00 | 2.5977997 | 2.5982781 | 2.5852778 | 0 |
| 1718236620 | 2.5978068 | 0 | 0.00 | 2.5977093 | 2.600988 | 2.5966824 | 0 |
| 1718150220 | 2.5976928 | -0 | -0.00 | 2.5977698 | 2.5981524 | 2.5975671 | 0 |
| 1718063820 | 2.5977389 | 0 | 0.01 | 2.5881594 | 2.5979585 | 2.5823002 | 0 |
| 1717977420 | 2.5975844 | 0 | 0.00 | 2.5975844 | 2.5975844 | 2.5975844 | 0 |
| 1717891020 | 2.5975844 | 0 | 0.00 | 2.5975844 | 2.5975844 | 2.5833917 | 0 |
| 1717804620 | 2.5975844 | -0 | -0.01 | 2.5977335 | 2.5980812 | 2.5940207 | 0 |
| 1717718220 | 2.5977341 | -0 | -0.01 | 2.5977545 | 2.5981719 | 2.5972133 | 0 |
| 1717631820 | 2.5980983 | 0 | 0.02 | 2.5977197 | 2.5990285 | 2.5970534 | 0 |
| 1717545420 | 2.5976411 | -0 | -0.01 | 2.5977932 | 2.597987 | 2.5975552 | 0 |
| 1717459020 | 2.5977919 | -0.01 | -0.22 | 2.6032467 | 2.6032467 | 2.5975829 | 0 |
| 1717372620 | 2.6034385 | 0 | 0.00 | 2.6034385 | 2.6034385 | 2.6034385 | 0 |
| 1717286220 | 2.6034385 | 0 | 0.00 | 2.6034385 | 2.6034385 | 2.6034385 | 0 |
| 1717199820 | 2.6034385 | 0.01 | 0.22 | 2.5978198 | 2.6034385 | 2.5975476 | 0 |
| 1717113420 | 2.5978127 | -0 | -0.00 | 2.5981283 | 2.5984543 | 2.5976402 | 0 |
| 1717027020 | 2.5979365 | -0 | -0.00 | 2.5979644 | 2.5988203 | 2.597688 | 0 |
| 1716940620 | 2.5980034 | -0 | -0.00 | 2.5980819 | 2.5985394 | 2.5977259 | 0 |
| 1716854220 | 2.5981148 | -0 | -0.06 | 2.5984766 | 2.5985067 | 2.5978169 | 0 |
| 1716767820 | 2.5996742 | 0 | 0.00 | 2.5996742 | 2.5996742 | 2.5996742 | 0 |
| 1716681420 | 2.5996742 | 0 | 0.00 | 2.6044428 | 2.6044428 | 2.5996742 | 0 |
| 1716595020 | 2.5996742 | 0 | 0.06 | 2.5982718 | 2.6007666 | 2.598204 | 0 |
| 1716508620 | 2.5981765 | -0 | -0.00 | 2.5982625 | 2.5995208 | 2.5981765 | 0 |
| 1716422220 | 2.5982238 | 0 | 0.00 | 2.598215 | 2.59915 | 2.598195 | 0 |
| 1716335820 | 2.5982219 | 0 | 0.00 | 2.5978228 | 2.5989177 | 2.5979964 | 0 |
| 1716249420 | 2.5981721 | -0.01 | -0.20 | 2.598184 | 2.5989565 | 2.5976518 | 0 |
| 1716163020 | 2.6032493 | 0 | 0.00 | 2.6032493 | 2.6032493 | 2.6032493 | 0 |
| 1716076620 | 2.6032493 | 0 | 0.00 | 2.6032493 | 2.6032493 | 2.6032493 | 0 |
| 1715990220 | 2.6032493 | 0.01 | 0.20 | 2.5980991 | 2.6032493 | 2.5979185 | 0 |
| 1715903820 | 2.5981399 | -0 | -0.00 | 2.5980144 | 2.5985722 | 2.5978925 | 0 |
| 1715817420 | 2.5982009 | -0 | -0.00 | 2.5980399 | 2.5998178 | 2.5980799 | 0 |
| 1715731020 | 2.5982078 | 0 | 0.00 | 2.598235 | 2.5990536 | 2.5976518 | 0 |
| 1715644620 | 2.5981802 | -0 | -0.01 | 2.5985285 | 2.599011 | 2.5976485 | 0 |
| 1715558220 | 2.5983838 | -0 | -0.17 | 2.5983838 | 2.6028713 | 2.5983838 | 0 |
| 1715471820 | 2.6028713 | 0 | 0.00 | 2.6028713 | 2.6028713 | 2.6028713 | 0 |
| 1715385420 | 2.6028713 | 0 | 0.18 | 2.598183 | 2.6028713 | 2.5980578 | 0 |
| 1715299020 | 2.5981279 | 0 | 0.01 | 2.5979595 | 2.600712 | 2.5974651 | 0 |
| 1715212620 | 2.5977861 | -0 | -0.02 | 2.5982216 | 2.598965 | 2.5977766 | 0 |
| 1715126220 | 2.5982432 | 0 | 0.01 | 2.5980027 | 2.5984943 | 2.5979087 | 0 |
| 1715039820 | 2.5979857 | -0 | -0.01 | 2.5993774 | 2.5992567 | 2.5977329 | 0 |
| 1714953420 | 2.598291 | -0 | -0.10 | 2.598291 | 2.6009466 | 2.598291 | 0 |
| 1714867020 | 2.6009466 | 0 | 0.00 | 2.6009466 | 2.6009466 | 2.6009466 | 0 |
| 1714780620 | 2.6009466 | 0 | 0.11 | 2.5979585 | 2.6009466 | 2.5967509 | 0 |
| 1714694220 | 2.5980295 | -0 | -0.10 | 2.6078497 | 2.6078497 | 2.5976241 | 0 |
| 1714607820 | 2.600513 | 0 | 0.11 | 2.5956767 | 2.600513 | 2.5945324 | 0 |
| 1714521420 | 2.5977217 | -0 | -0.01 | 2.5977745 | 2.5979965 | 2.5970971 | 0 |
| 1714435020 | 2.5979012 | -0 | -0.07 | 2.601786 | 2.6030128 | 2.597303 | 0 |
| 1714348620 | 2.5997575 | 0 | 0.00 | 2.5997575 | 2.5997575 | 2.5997575 | 0 |
| 1714262220 | 2.5997575 | 0 | 0.00 | 2.5997575 | 2.5997575 | 2.5997575 | 0 |
| 1714175820 | 2.5997575 | 0 | 0.07 | 2.5977479 | 2.5997575 | 2.5970408 | 0 |
| 1714089420 | 2.5980295 | 0 | 0.01 | 2.5977117 | 2.5980295 | 2.5968606 | 0 |
| 1714003020 | 2.5978296 | 0 | 0.00 | 2.5977164 | 2.5982835 | 2.5974796 | 0 |
| 1713916620 | 2.5977475 | 0 | 0.00 | 2.5976746 | 2.5981285 | 2.5970919 | 0 |
| 1713830220 | 2.5977039 | -0 | -0.00 | 2.6021816 | 2.6021816 | 2.5973818 | 0 |
| 1713743820 | 2.5977776 | 0 | 0.00 | 2.5977776 | 2.5977776 | 2.5977776 | 0 |
| 1713657420 | 2.5977776 | 0 | 0.00 | 2.5977776 | 2.5977776 | 2.5977776 | 0 |
| 1713571020 | 2.5977776 | 0 | 0.00 | 2.5920818 | 2.5979335 | 2.5920818 | 0 |
| 1713484620 | 2.5977208 | 0 | 0.00 | 2.5977891 | 2.5983234 | 2.5976921 | 0 |
| 1713398220 | 2.5976852 | -0 | -0.02 | 2.5977209 | 2.598686 | 2.5966125 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
