Oman Rial vs Pound Sterling (OMRGBP)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0060056 | -0.28739522428 | 2.0896659 | 2.1162944 | 2.0705462 | 0 | 0 | FX |
| 4 | -0.0284676 | -1.34781610527 | 2.1121279 | 2.146638 | 2.0705462 | 0 | 0 | FX |
| 12 | 0.0407509 | 1.9947482742 | 2.0429094 | 2.146638 | 2.0280645 | 0 | 0 | FX |
| 26 | 0.0353415 | 1.72539059838 | 2.0483188 | 2.146638 | 1.934054 | 0 | 0 | FX |
| 52 | 0.0222139 | 1.07758804692 | 2.0614464 | 2.146638 | 1.934054 | 0 | 0 | FX |
| 156 | 0.1652224 | 8.61234027956 | 1.9184379 | 2.6230987 | 1.9047141 | 0 | 0 | FX |
| 260 | 0.0742892 | 3.69713688029 | 2.0093711 | 2.6230987 | 1.8242576 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738886220 | 2.088692 | 0.01 | 0.55 | 2.0772433 | 2.0990617 | 2.0794633 | 0 |
| 1738799820 | 2.077296 | -0 | -0.22 | 2.0817141 | 2.0841242 | 2.0705462 | 0 |
| 1738713420 | 2.0818165 | -0.01 | -0.31 | 2.0888048 | 2.0971905 | 2.0794729 | 0 |
| 1738627020 | 2.0882331 | 0 | 0.10 | 2.0885663 | 2.1162944 | 2.0860096 | 0 |
| 1738540620 | 2.0861473 | -0.01 | -0.45 | 2.0961367 | 2.0961367 | 2.0796799 | 0 |
| 1738454220 | 2.09551 | 0 | 0.00 | 2.09551 | 2.09551 | 2.09551 | 0 |
| 1738367820 | 2.09551 | 0 | 0.22 | 2.0896659 | 2.0965429 | 2.082771 | 0 |
| 1738281420 | 2.0909996 | 0.01 | 0.26 | 2.0856298 | 2.0920248 | 2.0818978 | 0 |
| 1738195020 | 2.0856152 | -0 | -0.13 | 2.087803 | 2.0950817 | 2.0842294 | 0 |
| 1738108620 | 2.0883025 | 0 | 0.17 | 2.0849001 | 2.0918161 | 2.0857315 | 0 |
| 1738022220 | 2.08478 | 0 | 0.19 | 2.0803672 | 2.0893608 | 2.0743809 | 0 |
| 1737935820 | 2.0808003 | 0 | 0.00 | 2.0808003 | 2.0808003 | 2.0808003 | 0 |
| 1737849420 | 2.0808003 | 0 | 0.00 | 2.0808003 | 2.0808003 | 2.0808003 | 0 |
| 1737763020 | 2.0808003 | -0.02 | -1.07 | 2.1030043 | 2.098158 | 2.0784208 | 0 |
| 1737676620 | 2.1033366 | -0.01 | -0.31 | 2.1091787 | 2.1128773 | 2.100201 | 0 |
| 1737590220 | 2.1098385 | 0 | 0.22 | 2.1043685 | 2.110432 | 2.0998179 | 0 |
| 1737503820 | 2.1051757 | -0 | -0.09 | 2.10544 | 2.1241322 | 2.1031306 | 0 |
| 1737417420 | 2.1070725 | -0.03 | -1.40 | 2.1347399 | 2.1347399 | 2.1051417 | 0 |
| 1737331020 | 2.1368899 | 0 | 0.00 | 2.1368899 | 2.1368899 | 2.1368899 | 0 |
| 1737244620 | 2.1368899 | -0 | -0.13 | 2.1368899 | 2.1396721 | 2.1368899 | 0 |
| 1737158220 | 2.1396721 | 0.02 | 0.78 | 2.1232242 | 2.1396721 | 2.1246267 | 0 |
| 1737071820 | 2.1230289 | 0 | 0.05 | 2.1217505 | 2.1324561 | 2.1187876 | 0 |
| 1736985420 | 2.121892 | -0.01 | -0.29 | 2.1288918 | 2.1337088 | 2.11095 | 0 |
| 1736899020 | 2.1280237 | 0 | 0.19 | 2.1251858 | 2.138648 | 2.1218294 | 0 |
| 1736812620 | 2.1238919 | 0 | 0.04 | 2.1298764 | 2.146638 | 2.1208979 | 0 |
| 1736726220 | 2.1231197 | 0 | 0.00 | 2.1231197 | 2.1231197 | 2.1231197 | 0 |
| 1736639820 | 2.1231197 | -0.01 | -0.30 | 2.1231197 | 2.1295594 | 2.1231197 | 0 |
| 1736553420 | 2.1295594 | 0.02 | 0.83 | 2.1121279 | 2.1303784 | 2.1086447 | 0 |
| 1736467020 | 2.1120383 | 0.01 | 0.51 | 2.1025088 | 2.1193953 | 2.105386 | 0 |
| 1736380620 | 2.1013444 | 0.02 | 0.94 | 2.0818164 | 2.1081284 | 2.0792137 | 0 |
| 1736294220 | 2.081737 | 0.01 | 0.27 | 2.0767001 | 2.0821929 | 2.066654 | 0 |
| 1736207820 | 2.0761585 | -0.02 | -0.72 | 2.0897992 | 2.0897992 | 2.069778 | 0 |
| 1736121420 | 2.0912482 | 0 | 0.00 | 2.0912482 | 2.0912482 | 2.0912482 | 0 |
| 1736035020 | 2.0912482 | -0 | -0.04 | 2.0912482 | 2.0921301 | 2.0912482 | 0 |
| 1735948620 | 2.0921301 | -0.01 | -0.31 | 2.0982822 | 2.0971835 | 2.0891004 | 0 |
| 1735862220 | 2.098722 | 0.02 | 1.12 | 2.0761311 | 2.1018085 | 2.0726517 | 0 |
| 1735775820 | 2.0754066 | 0.01 | 0.27 | 2.0754066 | 2.0754066 | 2.0754066 | 0 |
| 1735689420 | 2.0697601 | 0 | 0.00 | 2.0697601 | 2.0697601 | 2.0697601 | 0 |
| 1735603020 | 2.0697601 | -0 | -0.12 | 2.0649878 | 2.0766789 | 2.0605338 | 0 |
| 1735516620 | 2.0722637 | 0 | 0.00 | 2.0722637 | 2.0722637 | 2.0722637 | 0 |
| 1735430220 | 2.0722637 | 0.01 | 0.30 | 2.0722637 | 2.0722637 | 2.0660343 | 0 |
| 1735343760 | 2.0660343 | -0.01 | -0.56 | 2.0769407 | 2.0769407 | 2.0638702 | 0 |
| 1735257420 | 2.0776776 | 0.01 | 0.28 | 2.070933 | 2.0779149 | 2.070933 | 0 |
| 1735171020 | 2.0718323 | -0 | -0.16 | 2.0726941 | 2.0726941 | 2.0382221 | 0 |
| 1735084620 | 2.0751921 | 0 | 0.15 | 2.0727774 | 2.0751921 | 2.0655777 | 0 |
| 1734998220 | 2.0721851 | 0 | 0.11 | 2.0665078 | 2.0760422 | 2.0647774 | 0 |
| 1734911820 | 2.0698206 | 0 | 0.00 | 2.0698206 | 2.0698206 | 2.0698206 | 0 |
| 1734825420 | 2.0698206 | 0 | 0.11 | 2.0698206 | 2.0698206 | 2.0675042 | 0 |
| 1734739020 | 2.0675042 | -0.01 | -0.54 | 2.0790736 | 2.0815697 | 2.059948 | 0 |
| 1734652620 | 2.0787472 | 0.01 | 0.56 | 2.0657998 | 2.0787472 | 2.0509135 | 0 |
| 1734566220 | 2.0672312 | 0.02 | 1.18 | 2.0436763 | 2.0672966 | 2.0418173 | 0 |
| 1734479820 | 2.0432169 | -0 | -0.16 | 2.0463381 | 2.0504302 | 2.0410303 | 0 |
| 1734393420 | 2.0465098 | -0.01 | -0.55 | 2.0587973 | 2.0587973 | 2.0459984 | 0 |
| 1734307020 | 2.0577462 | 0 | 0.00 | 2.0577462 | 2.0577462 | 2.0577462 | 0 |
| 1734220620 | 2.0577462 | 0 | 0.00 | 2.0577462 | 2.0577462 | 2.0577462 | 0 |
| 1734134220 | 2.0577462 | 0.01 | 0.42 | 2.0488145 | 2.0597767 | 2.0508639 | 0 |
| 1734047820 | 2.0490846 | 0.01 | 0.69 | 2.0344374 | 2.0501946 | 2.0324184 | 0 |
| 1733961420 | 2.0351126 | 0 | 0.10 | 2.0331301 | 2.0425292 | 2.033218 | 0 |
| 1733875020 | 2.0330158 | -0 | -0.21 | 2.0378549 | 2.041197 | 2.032978 | 0 |
| 1733788620 | 2.0373336 | 0 | 0.01 | 2.0360114 | 2.0408936 | 2.0296412 | 0 |
| 1733702220 | 2.0372281 | -0 | -0.07 | 2.0379532 | 2.0379532 | 2.0372281 | 0 |
| 1733615820 | 2.0386167 | 0 | 0.04 | 2.0397229 | 2.0397229 | 2.0377565 | 0 |
| 1733529420 | 2.0377565 | 0 | 0.12 | 2.036509 | 2.0415671 | 2.0280645 | 0 |
| 1733443020 | 2.0354106 | -0.01 | -0.45 | 2.0457017 | 2.0447452 | 2.0347112 | 0 |
| 1733356620 | 2.0445729 | -0.01 | -0.27 | 2.0493707 | 2.0535104 | 2.0420663 | 0 |
| 1733270220 | 2.0500578 | -0 | -0.09 | 2.0526806 | 2.0553927 | 2.0453457 | 0 |
| 1733183820 | 2.0519327 | 0.01 | 0.44 | 2.0374211 | 2.0574817 | 2.0374211 | 0 |
| 1733097420 | 2.04297 | 0 | 0.00 | 2.04297 | 2.04297 | 2.04297 | 0 |
| 1733011020 | 2.04297 | 0 | 0.10 | 2.04297 | 2.04297 | 2.0409567 | 0 |
| 1732924620 | 2.0409567 | -0.01 | -0.26 | 2.0462929 | 2.0494862 | 2.0376173 | 0 |
| 1732838220 | 2.0463701 | -0 | -0.12 | 2.0493699 | 2.0537526 | 2.0463701 | 0 |
| 1732751820 | 2.0487702 | -0.02 | -0.83 | 2.0651253 | 2.0666357 | 2.0468114 | 0 |
| 1732665420 | 2.0658945 | -0 | -0.24 | 2.0718549 | 2.0731156 | 2.0591328 | 0 |
| 1732579020 | 2.0708277 | -0 | -0.09 | 2.0750184 | 2.0750184 | 2.0600499 | 0 |
| 1732492620 | 2.072749 | 0 | 0.00 | 2.072749 | 2.072749 | 2.072749 | 0 |
| 1732406220 | 2.072749 | 0 | 0.00 | 2.072749 | 2.072749 | 2.072749 | 0 |
| 1732319820 | 2.072749 | 0.01 | 0.45 | 2.0635239 | 2.0782724 | 2.064361 | 0 |
| 1732233420 | 2.0634353 | 0.01 | 0.52 | 2.052773 | 2.0652955 | 2.0520674 | 0 |
| 1732147020 | 2.0527114 | 0.01 | 0.30 | 2.0459473 | 2.0555796 | 2.0427821 | 0 |
| 1732060620 | 2.0465494 | -0 | -0.12 | 2.0487184 | 2.0569388 | 2.0465494 | 0 |
| 1731974220 | 2.0489956 | -0.01 | -0.31 | 2.0575867 | 2.0589901 | 2.0475358 | 0 |
| 1731887820 | 2.0553918 | 0 | 0.00 | 2.0553918 | 2.0553918 | 2.0553918 | 0 |
| 1731801420 | 2.0553918 | -0 | -0.19 | 2.0553918 | 2.0553918 | 2.0553918 | 0 |
| 1731715020 | 2.0592143 | 0.01 | 0.73 | 2.0429094 | 2.0614374 | 2.0429094 | 0 |
| 1731628620 | 2.0443834 | 0 | 0.04 | 2.0442976 | 2.05643 | 2.0433335 | 0 |
| 1731542220 | 2.0435065 | 0 | 0.22 | 2.0396476 | 2.0468909 | 2.033979 | 0 |
| 1731455820 | 2.0389745 | 0.02 | 1.06 | 2.0179589 | 2.0402975 | 2.0224188 | 0 |
| 1731369420 | 2.0175665 | 0 | 0.13 | 2.0110283 | 2.0199075 | 2.0108803 | 0 |
| 1731283020 | 2.0148814 | 0 | 0.16 | 2.0148814 | 2.0148814 | 2.0148814 | 0 |
| 1731196620 | 2.0117311 | 0 | 0.00 | 2.0117311 | 2.0117311 | 2.0117311 | 0 |
| 1731110220 | 2.0117311 | 0.01 | 0.56 | 2.0006998 | 2.0153363 | 2.0021918 | 0 |
| 1731023820 | 2.0004347 | -0.02 | -0.80 | 2.0158686 | 2.0132984 | 1.9971454 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
