OMRX Bond All Index (OMRXBONDALL)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719003600 | 686.93688 | 0 | 0.00 | 686.93688 | 686.93688 | 686.93688 | 0 |
| 1718917200 | 686.93688 | -0.58 | -0.08 | 687.30745 | 687.4995 | 686.93688 | 0 |
| 1718744400 | 687.51397 | 0.63 | 0.09 | 686.9044 | 687.79783 | 686.76416 | 0 |
| 1718658000 | 686.88152 | -0.92 | -0.13 | 687.93157 | 687.94993 | 686.82193 | 0 |
| 1718398800 | 687.79792 | 1.7 | 0.25 | 686.37667 | 687.92267 | 686.37667 | 0 |
| 1718312400 | 686.10076 | 0.51 | 0.07 | 685.37549 | 686.10076 | 684.93638 | 0 |
| 1718226000 | 685.58704 | 2.56 | 0.37 | 683.57745 | 685.93448 | 683.57745 | 0 |
| 1718139600 | 683.02811 | 1.11 | 0.16 | 682.08246 | 683.0428 | 682.00935 | 0 |
| 1718053200 | 681.91708 | -0.18 | -0.03 | 681.922 | 681.93425 | 681.86155 | 0 |
| 1717794000 | 682.09917 | -1.59 | -0.23 | 683.38371 | 683.48483 | 682.03089 | 0 |
| 1717707600 | 683.68907 | 0 | 0.00 | 683.68907 | 683.68907 | 683.68907 | 0 |
| 1717621200 | 683.68907 | -0.32 | -0.05 | 683.90072 | 683.90487 | 683.67021 | 0 |
| 1717534800 | 684.00559 | 1.68 | 0.25 | 682.74065 | 684.24719 | 682.74065 | 0 |
| 1717448400 | 682.32157 | 1.77 | 0.26 | 680.64006 | 682.42367 | 680.55447 | 0 |
| 1717189200 | 680.5496 | 0.6 | 0.09 | 680.06316 | 680.59741 | 679.39674 | 0 |
| 1717102800 | 679.9496 | -0.69 | -0.10 | 680.70698 | 680.74734 | 679.75668 | 0 |
| 1717016400 | 680.64286 | -1.41 | -0.21 | 681.1164 | 681.89676 | 680.64286 | 0 |
| 1716930000 | 682.05404 | 1.8 | 0.26 | 681.85175 | 682.18999 | 681.71336 | 0 |
| 1716584400 | 680.25789 | 0.14 | 0.02 | 680.30175 | 680.57659 | 679.97662 | 0 |
| 1716498000 | 680.11818 | -1.85 | -0.27 | 681.74302 | 682.01484 | 680.11818 | 0 |
| 1716411600 | 681.96453 | -0.69 | -0.10 | 681.5783 | 682.01655 | 681.56639 | 0 |
| 1716325200 | 682.65938 | 0.89 | 0.13 | 681.86601 | 682.71786 | 681.86601 | 0 |
| 1716238800 | 681.76839 | -0.2 | -0.03 | 681.47931 | 682.0236 | 681.47931 | 0 |
| 1715979600 | 681.96359 | -0.98 | -0.14 | 682.49977 | 682.53303 | 681.95717 | 0 |
| 1715893200 | 682.9434 | 0.37 | 0.05 | 683.5105 | 683.5105 | 682.90311 | 0 |
| 1715806800 | 682.57443 | 1.84 | 0.27 | 680.96994 | 683.07224 | 680.96994 | 0 |
| 1715720400 | 680.73173 | -0.31 | -0.05 | 681.00381 | 681.23591 | 680.17873 | 0 |
| 1715634000 | 681.04635 | 0.85 | 0.13 | 680.31981 | 681.10689 | 680.26977 | 0 |
| 1715374800 | 680.19281 | -0.66 | -0.10 | 680.72463 | 680.80172 | 680.17622 | 0 |
| 1715288400 | 680.85465 | 0 | 0.00 | 680.85465 | 680.85465 | 680.85465 | 0 |
| 1715202000 | 680.85465 | -0.09 | -0.01 | 680.90833 | 681.56482 | 680.85465 | 0 |
| 1715115600 | 680.94811 | 1.03 | 0.15 | 680.19573 | 680.94948 | 680.18259 | 0 |
| 1715029200 | 679.9225 | 1.48 | 0.22 | 679.64495 | 680.4637 | 679.64495 | 0 |
| 1714770000 | 678.44534 | 2.3 | 0.34 | 676.95779 | 678.91021 | 676.8984 | 0 |
| 1714683600 | 676.14485 | -0.02 | -0.00 | 676.28043 | 676.58199 | 676.12065 | 0 |
| 1714597200 | 676.16624 | 0 | 0.00 | 676.16624 | 676.16624 | 676.16624 | 0 |
| 1714510800 | 676.16624 | 0.19 | 0.03 | 676.19593 | 676.32398 | 676.06439 | 0 |
| 1714424400 | 675.97229 | 0.73 | 0.11 | 675.52857 | 676.29455 | 675.47491 | 0 |
| 1714165200 | 675.24268 | 1.25 | 0.19 | 674.40351 | 675.3668 | 674.40351 | 0 |
| 1714078800 | 673.99112 | -0.64 | -0.09 | 674.93367 | 675.31008 | 673.83477 | 0 |
| 1713992400 | 674.6292 | -1.27 | -0.19 | 675.22027 | 675.26058 | 674.6292 | 0 |
| 1713906000 | 675.90153 | 0.67 | 0.10 | 675.61533 | 675.90875 | 675.11764 | 0 |
| 1713819600 | 675.23505 | 0.68 | 0.10 | 674.81442 | 675.23505 | 674.52012 | 0 |
| 1713560400 | 674.55783 | -0.53 | -0.08 | 675.41987 | 675.64719 | 674.55783 | 0 |
| 1713474000 | 675.08482 | 0.35 | 0.05 | 675.46795 | 675.5288 | 675.0522 | 0 |
| 1713387600 | 674.73221 | 0.26 | 0.04 | 674.35594 | 674.86161 | 674.3503 | 0 |
| 1713301200 | 674.47071 | -1.18 | -0.17 | 676.03161 | 676.14101 | 674.33673 | 0 |
| 1713214800 | 675.6474 | -2.13 | -0.31 | 676.83786 | 676.95963 | 675.6474 | 0 |
| 1712955600 | 677.77903 | 3.34 | 0.50 | 676.39093 | 677.8972 | 676.39093 | 0 |
| 1712869200 | 674.43869 | -0.76 | -0.11 | 674.69692 | 675.01755 | 674.05466 | 0 |
| 1712782800 | 675.19654 | -0.42 | -0.06 | 675.90626 | 677.04795 | 674.98556 | 0 |
| 1712696400 | 675.61332 | 1.06 | 0.16 | 674.4274 | 675.61332 | 674.41745 | 0 |
| 1712610000 | 674.55309 | -1.4 | -0.21 | 674.95301 | 674.96882 | 674.46344 | 0 |
| 1712350800 | 675.95172 | -0.37 | -0.05 | 676.42071 | 676.45674 | 675.67052 | 0 |
| 1712264400 | 676.32258 | 0.62 | 0.09 | 676.32871 | 676.43648 | 675.87709 | 0 |
| 1712178000 | 675.70033 | -0.41 | -0.06 | 676.45476 | 676.71529 | 675.52077 | 0 |
| 1712091600 | 676.11115 | -1.95 | -0.29 | 677.85452 | 677.93603 | 676.06559 | 0 |
| 1712005200 | 678.06151 | 0 | 0.00 | 678.06151 | 678.06151 | 678.06151 | 0 |
| 1711659600 | 678.06151 | -0.53 | -0.08 | 678.69222 | 678.74532 | 678.06151 | 0 |
| 1711573200 | 678.59263 | 1.34 | 0.20 | 677.56624 | 678.59263 | 677.46548 | 0 |
| 1711486800 | 677.25526 | -0.19 | -0.03 | 677.49437 | 677.6184 | 677.12764 | 0 |
| 1711400400 | 677.44587 | -1.03 | -0.15 | 678.49899 | 678.61031 | 677.44587 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
