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 | -0.0001673 | -0.00644058704739 | 2.5975893 | 2.6119709 | 2.5964503 | 0 | 0 | FX |
| 4 | -3.79000000001E-5 | -0.00145911780968 | 2.5974599 | 2.6119709 | 2.5606358 | 0 | 0 | FX |
| 12 | -7.79E-5 | -0.00299903765155 | 2.5974999 | 2.6119709 | 2.5606358 | 0 | 0 | FX |
| 26 | -0.0003059 | -0.0117756751968 | 2.5977279 | 2.6131492 | 2.5606358 | 0 | 0 | FX |
| 52 | -0.0003605 | -0.0138772202831 | 2.5977825 | 2.6131492 | 2.5606358 | 0 | 0 | FX |
| 156 | 0.0002997 | 0.0115396953004 | 2.5971223 | 2.6503902 | 2.5606358 | 0 | 0 | FX |
| 260 | 0.0004392 | 0.0169119333405 | 2.5969828 | 2.6503902 | 2.5606358 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740614220 | 2.5973495 | -0 | -0.01 | 2.5974539 | 2.5981281 | 2.5970041 | 0 |
| 1740527820 | 2.597661 | 0 | 0.01 | 2.5974265 | 2.5979573 | 2.5972641 | 0 |
| 1740441420 | 2.597464 | -0 | -0.06 | 2.6119709 | 2.6119709 | 2.5970249 | 0 |
| 1740355020 | 2.5989334 | 0 | 0.00 | 2.5989334 | 2.5989334 | 2.5989334 | 0 |
| 1740268620 | 2.5989334 | 0 | 0.00 | 2.5989334 | 2.5989334 | 2.5989334 | 0 |
| 1740182220 | 2.5989334 | 0 | 0.06 | 2.5974872 | 2.5989334 | 2.5965575 | 0 |
| 1740095820 | 2.597486 | -0 | -0.00 | 2.5975893 | 2.597967 | 2.5972152 | 0 |
| 1740009420 | 2.597489 | -0 | -0.01 | 2.5974279 | 2.5977738 | 2.5965508 | 0 |
| 1739923020 | 2.5976792 | 0 | 0.01 | 2.5974222 | 2.5977419 | 2.5971571 | 0 |
| 1739836620 | 2.5973977 | -0 | -0.07 | 2.6008206 | 2.6008206 | 2.5969338 | 0 |
| 1739750220 | 2.5991247 | 0 | 0.00 | 2.5991247 | 2.5991247 | 2.5991247 | 0 |
| 1739663820 | 2.5991247 | 0 | 0.00 | 2.5991247 | 2.5991247 | 2.5991247 | 0 |
| 1739577420 | 2.5991247 | 0 | 0.07 | 2.5973865 | 2.5991247 | 2.596883 | 0 |
| 1739491020 | 2.5974241 | 0 | 0.00 | 2.5973649 | 2.5992766 | 2.5970429 | 0 |
| 1739404620 | 2.5973191 | 0 | 0.00 | 2.5973818 | 2.5983761 | 2.5956153 | 0 |
| 1739318220 | 2.5973066 | -0 | -0.00 | 2.5973794 | 2.597802 | 2.5972445 | 0 |
| 1739231820 | 2.5974348 | -0 | -0.08 | 2.5912946 | 2.5977341 | 2.5937468 | 0 |
| 1739145420 | 2.5994434 | 0 | 0.00 | 2.5994434 | 2.5994434 | 2.5994434 | 0 |
| 1739059020 | 2.5994434 | 0 | 0.00 | 2.5994434 | 2.5994434 | 2.5994434 | 0 |
| 1738972620 | 2.5994434 | 0 | 0.08 | 2.5973581 | 2.6004363 | 2.5957523 | 0 |
| 1738886220 | 2.5974029 | -0 | -0.00 | 2.5974189 | 2.59762 | 2.5969356 | 0 |
| 1738799820 | 2.5974816 | 0 | 0.00 | 2.5973972 | 2.5982935 | 2.5970589 | 0 |
| 1738713420 | 2.5974101 | -0 | -0.00 | 2.5974117 | 2.5981887 | 2.597084 | 0 |
| 1738627020 | 2.5974151 | 0.04 | 1.44 | 2.5662509 | 2.6024055 | 2.5662509 | 0 |
| 1738540620 | 2.5606358 | -0.04 | -1.39 | 2.5976102 | 2.5976102 | 2.5606358 | 0 |
| 1738454220 | 2.5967203 | 0 | 0.00 | 2.5967203 | 2.5967203 | 2.5967203 | 0 |
| 1738367820 | 2.5967203 | -0 | -0.04 | 2.5974643 | 2.6003388 | 2.59647 | 0 |
| 1738281420 | 2.5978526 | 0 | 0.02 | 2.5974599 | 2.5979613 | 2.5965568 | 0 |
| 1738195020 | 2.5973951 | -0 | -0.00 | 2.597571 | 2.5979875 | 2.5965808 | 0 |
| 1738108620 | 2.5975006 | -0 | -0.01 | 2.5976037 | 2.5980192 | 2.5972072 | 0 |
| 1738022220 | 2.5977081 | -0 | -0.00 | 2.5897545 | 2.5979761 | 2.5897545 | 0 |
| 1737935820 | 2.597786 | 0 | 0.00 | 2.597786 | 2.597786 | 2.597786 | 0 |
| 1737849420 | 2.597786 | 0 | 0.00 | 2.597786 | 2.597786 | 2.597786 | 0 |
| 1737763020 | 2.597786 | -0 | -0.01 | 2.5978618 | 2.5985675 | 2.5975825 | 0 |
| 1737676620 | 2.5979313 | -0 | -0.00 | 2.59793 | 2.5989859 | 2.5963987 | 0 |
| 1737590220 | 2.5979647 | 0 | 0.00 | 2.5982283 | 2.5986984 | 2.5959168 | 0 |
| 1737503820 | 2.5979449 | 0 | 0.01 | 2.5978989 | 2.5984405 | 2.5963785 | 0 |
| 1737417420 | 2.5977301 | -0.01 | -0.34 | 2.602941 | 2.602941 | 2.5964701 | 0 |
| 1737331020 | 2.6065832 | 0 | 0.00 | 2.6065832 | 2.6065832 | 2.6065832 | 0 |
| 1737244620 | 2.6065832 | 0 | 0.00 | 2.6065832 | 2.6065832 | 2.6065832 | 0 |
| 1737158220 | 2.6065832 | 0.01 | 0.35 | 2.5974852 | 2.6065832 | 2.5970957 | 0 |
| 1737071820 | 2.5974299 | -0 | -0.00 | 2.5975495 | 2.598369 | 2.5966827 | 0 |
| 1736985420 | 2.5974483 | 0 | 0.00 | 2.5975658 | 2.5980168 | 2.5969821 | 0 |
| 1736899020 | 2.5974407 | -0 | -0.00 | 2.5977377 | 2.5982751 | 2.5968669 | 0 |
| 1736812620 | 2.5975069 | -0 | -0.11 | 2.5967213 | 2.6002114 | 2.5967213 | 0 |
| 1736726220 | 2.6003721 | 0 | 0.00 | 2.6003721 | 2.6003721 | 2.6003721 | 0 |
| 1736639820 | 2.6003721 | 0 | 0.00 | 2.6003721 | 2.6003721 | 2.6003721 | 0 |
| 1736553420 | 2.6003721 | 0 | 0.11 | 2.5976307 | 2.6003721 | 2.5935163 | 0 |
| 1736467020 | 2.5976153 | -0 | -0.00 | 2.5976287 | 2.5984077 | 2.5973791 | 0 |
| 1736380620 | 2.5976247 | 0 | 0.00 | 2.5975935 | 2.5982643 | 2.5972057 | 0 |
| 1736294220 | 2.5975133 | 0 | 0.00 | 2.5974391 | 2.5982386 | 2.5963265 | 0 |
| 1736207820 | 2.5974901 | -0 | -0.06 | 2.5985252 | 2.5986449 | 2.5963648 | 0 |
| 1736121420 | 2.5991299 | 0 | 0.00 | 2.5991299 | 2.5991299 | 2.5991299 | 0 |
| 1736035020 | 2.5991299 | 0 | 0.00 | 2.5991299 | 2.5991299 | 2.5991299 | 0 |
| 1735948620 | 2.5991299 | 0 | 0.06 | 2.5975178 | 2.5991299 | 2.5972793 | 0 |
| 1735862220 | 2.5974641 | -0 | -0.00 | 2.5994395 | 2.5994395 | 2.5966942 | 0 |
| 1735775820 | 2.597569 | 0 | 0.01 | 2.597569 | 2.597569 | 2.597569 | 0 |
| 1735689420 | 2.5973255 | 0 | 0.00 | 2.5973255 | 2.5973255 | 2.5973255 | 0 |
| 1735603020 | 2.5973255 | -0 | -0.03 | 2.5977239 | 2.5979789 | 2.5970646 | 0 |
| 1735516620 | 2.5980229 | 0 | 0.00 | 2.5980229 | 2.5980229 | 2.5980229 | 0 |
| 1735430220 | 2.5980229 | -0 | -0.04 | 2.5980229 | 2.5990196 | 2.5980229 | 0 |
| 1735343760 | 2.5990196 | -0 | -0.03 | 2.6012155 | 2.6012155 | 2.5956442 | 0 |
| 1735257420 | 2.5996917 | -0 | -0.19 | 2.5971688 | 2.6011655 | 2.5971688 | 0 |
| 1735171020 | 2.6045128 | 0 | 0.12 | 2.5991422 | 2.6045128 | 2.5991422 | 0 |
| 1735084620 | 2.6015153 | 0 | 0.16 | 2.5974171 | 2.6015153 | 2.5969037 | 0 |
| 1734998220 | 2.5974052 | -0 | -0.05 | 2.5994434 | 2.5994434 | 2.5969365 | 0 |
| 1734911820 | 2.5987958 | 0 | 0.00 | 2.5987958 | 2.5987958 | 2.5987958 | 0 |
| 1734825420 | 2.5987958 | 0 | 0.00 | 2.5987958 | 2.5987958 | 2.5987958 | 0 |
| 1734739020 | 2.5987958 | 0 | 0.05 | 2.5974106 | 2.5987958 | 2.5971943 | 0 |
| 1734652620 | 2.5973751 | -0 | -0.00 | 2.597464 | 2.5977157 | 2.5971015 | 0 |
| 1734566220 | 2.5974144 | -0 | -0.00 | 2.5975267 | 2.6071564 | 2.597085 | 0 |
| 1734479820 | 2.5975137 | 0 | 0.00 | 2.597546 | 2.597916 | 2.5971693 | 0 |
| 1734393420 | 2.5974818 | -0 | -0.04 | 2.601339 | 2.601339 | 2.5963533 | 0 |
| 1734307020 | 2.598458 | 0 | 0.00 | 2.598458 | 2.598458 | 2.598458 | 0 |
| 1734220620 | 2.598458 | 0 | 0.00 | 2.598458 | 2.598458 | 2.598458 | 0 |
| 1734134220 | 2.598458 | 0 | 0.04 | 2.5974472 | 2.598458 | 2.5972869 | 0 |
| 1734047820 | 2.5974913 | -0 | -0.00 | 2.597492 | 2.5981755 | 2.5971345 | 0 |
| 1733961420 | 2.5975137 | -0 | -0.01 | 2.5975294 | 2.5977452 | 2.5970366 | 0 |
| 1733875020 | 2.5977663 | 0 | 0.01 | 2.597539 | 2.5982344 | 2.5972806 | 0 |
| 1733788620 | 2.5974712 | -0 | -0.07 | 2.5935832 | 2.5978743 | 2.5935832 | 0 |
| 1733702220 | 2.5993962 | 0 | 0.00 | 2.5993962 | 2.5993962 | 2.5993962 | 0 |
| 1733615820 | 2.5993962 | 0 | 0.08 | 2.5993962 | 2.5993962 | 2.5974299 | 0 |
| 1733529420 | 2.5974299 | -0 | -0.00 | 2.5973641 | 2.6001141 | 2.5955494 | 0 |
| 1733443020 | 2.5974489 | -0 | -0.00 | 2.5974999 | 2.5979139 | 2.5971772 | 0 |
| 1733356620 | 2.5974637 | 0 | 0.00 | 2.5976581 | 2.5978612 | 2.5967892 | 0 |
| 1733270220 | 2.5974254 | 0 | 0.00 | 2.5972373 | 2.5987578 | 2.5968074 | 0 |
| 1733183820 | 2.5973891 | -0 | -0.04 | 2.5854655 | 2.5979815 | 2.5854655 | 0 |
| 1733097420 | 2.5983067 | 0 | 0.00 | 2.5983067 | 2.5983067 | 2.5983067 | 0 |
| 1733011020 | 2.5983067 | 0 | 0.00 | 2.5983067 | 2.5983067 | 2.5983067 | 0 |
| 1732924620 | 2.5983067 | 0 | 0.03 | 2.5974847 | 2.5983067 | 2.5969452 | 0 |
| 1732838220 | 2.5974427 | 0 | 0.00 | 2.5975018 | 2.5983171 | 2.5971829 | 0 |
| 1732751820 | 2.5974339 | -0 | -0.00 | 2.5974274 | 2.5981048 | 2.5969873 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
