OMRUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 2.59817 | -0.01 | -0.20% | 2.59818 | 2.59896 | 2.59765 | 0 |
May 19 2024 | 2.60325 | 0.00 | 0.00% | 2.60325 | 2.60325 | 2.60325 | 0 |
May 18 2024 | 2.60325 | 0.00 | 0.00% | 2.60325 | 2.60325 | 2.60325 | 0 |
May 17 2024 | 2.60325 | 0.01 | 0.20% | 2.5981 | 2.60325 | 2.59792 | 0 |
May 16 2024 | 2.59814 | 0.00 | 0.00% | 2.59801 | 2.59857 | 2.59789 | 0 |
May 15 2024 | 2.5982 | 0.00 | 0.00% | 2.59804 | 2.59982 | 2.59808 | 0 |
May 14 2024 | 2.59821 | 0.00 | 0.00% | 2.59824 | 2.59905 | 2.59765 | 0 |
May 13 2024 | 2.59818 | 0.00 | -0.01% | 2.59853 | 2.59901 | 2.59765 | 0 |
May 12 2024 | 2.59838 | 0.00 | -0.17% | 2.59838 | 2.60287 | 2.59838 | 0 |
May 11 2024 | 2.60287 | 0.00 | 0.00% | 2.60287 | 2.60287 | 2.60287 | 0 |
May 10 2024 | 2.60287 | 0.00 | 0.18% | 2.59818 | 2.60287 | 2.59806 | 0 |
May 09 2024 | 2.59813 | 0.00 | 0.01% | 2.59796 | 2.60071 | 2.59747 | 0 |
May 08 2024 | 2.59779 | 0.00 | -0.02% | 2.59822 | 2.59897 | 2.59778 | 0 |
May 07 2024 | 2.59824 | 0.00 | 0.01% | 2.598 | 2.59849 | 2.59791 | 0 |
May 06 2024 | 2.59799 | 0.00 | -0.01% | 2.59938 | 2.59926 | 2.59773 | 0 |
May 05 2024 | 2.59829 | 0.00 | -0.10% | 2.59829 | 2.60095 | 2.59829 | 0 |
May 04 2024 | 2.60095 | 0.00 | 0.00% | 2.60095 | 2.60095 | 2.60095 | 0 |
May 03 2024 | 2.60095 | 0.00 | 0.11% | 2.59796 | 2.60095 | 2.59675 | 0 |
May 02 2024 | 2.59803 | 0.00 | -0.10% | 2.60785 | 2.60785 | 2.59762 | 0 |
May 01 2024 | 2.60051 | 0.00 | 0.11% | 2.59568 | 2.60051 | 2.59453 | 0 |
Apr 30 2024 | 2.59772 | 0.00 | -0.01% | 2.59777 | 2.598 | 2.5971 | 0 |
Apr 29 2024 | 2.5979 | 0.00 | -0.07% | 2.60179 | 2.60301 | 2.5973 | 0 |
Apr 28 2024 | 2.59976 | 0.00 | 0.00% | 2.59976 | 2.59976 | 2.59976 | 0 |
Apr 27 2024 | 2.59976 | 0.00 | 0.00% | 2.59976 | 2.59976 | 2.59976 | 0 |
Apr 26 2024 | 2.59976 | 0.00 | 0.07% | 2.59775 | 2.59976 | 2.59704 | 0 |
Apr 25 2024 | 2.59803 | 0.00 | 0.01% | 2.59771 | 2.59803 | 2.59686 | 0 |
Apr 24 2024 | 2.59783 | 0.00 | 0.00% | 2.59772 | 2.59828 | 2.59748 | 0 |
Apr 23 2024 | 2.59775 | 0.00 | 0.00% | 2.59767 | 2.59813 | 2.59709 | 0 |
Apr 22 2024 | 2.5977 | 0.00 | 0.00% | 2.60218 | 2.60218 | 2.59738 | 0 |
Apr 21 2024 | 2.59778 | 0.00 | 0.00% | 2.59778 | 2.59778 | 2.59778 | 0 |
Apr 20 2024 | 2.59778 | 0.00 | 0.00% | 2.59778 | 2.59778 | 2.59778 | 0 |
Apr 19 2024 | 2.59778 | 0.00 | 0.00% | 2.59208 | 2.59793 | 2.59208 | 0 |
Apr 18 2024 | 2.59772 | 0.00 | 0.00% | 2.59779 | 2.59832 | 2.59769 | 0 |
Apr 17 2024 | 2.59769 | 0.00 | -0.02% | 2.59772 | 2.59869 | 2.59661 | 0 |
Apr 16 2024 | 2.59809 | 0.00 | 0.01% | 2.59784 | 2.59835 | 2.59741 | 0 |
Apr 15 2024 | 2.59777 | 0.00 | 0.00% | 2.60015 | 2.60122 | 2.5976 | 0 |
Apr 14 2024 | 2.59778 | 0.00 | 0.00% | 2.59778 | 2.59778 | 2.59778 | 0 |
Apr 13 2024 | 2.59778 | 0.00 | 0.00% | 2.59778 | 2.59778 | 2.59778 | 0 |
Apr 12 2024 | 2.59778 | 0.00 | 0.00% | 2.59779 | 2.59797 | 2.5976 | 0 |
Apr 11 2024 | 2.59783 | 0.00 | 0.00% | 2.59786 | 2.59809 | 2.5976 | 0 |
Apr 10 2024 | 2.59785 | 0.00 | 0.00% | 2.59784 | 2.60643 | 2.59759 | 0 |
Apr 09 2024 | 2.59788 | 0.00 | 0.00% | 2.59786 | 2.59832 | 2.59766 | 0 |
Apr 08 2024 | 2.59783 | 0.00 | -0.11% | 2.59747 | 2.59828 | 2.59747 | 0 |
Apr 07 2024 | 2.60058 | 0.00 | -0.09% | 2.60058 | 2.60286 | 2.60058 | 0 |
Apr 06 2024 | 2.60286 | 0.01 | 0.20% | 2.60286 | 2.60286 | 2.59777 | 0 |
Apr 05 2024 | 2.59777 | 0.00 | 0.00% | 2.59781 | 2.59858 | 2.5969 | 0 |
Apr 04 2024 | 2.59771 | 0.00 | 0.00% | 2.59784 | 2.59808 | 2.59767 | 0 |
Apr 03 2024 | 2.59781 | 0.00 | 0.00% | 2.59782 | 2.59866 | 2.59767 | 0 |
Apr 02 2024 | 2.59784 | 0.01 | 0.46% | 2.58494 | 2.59863 | 2.58494 | 0 |
Apr 01 2024 | 2.58592 | -0.01 | -0.56% | 2.59808 | 2.59808 | 2.5857 | 0 |
Mar 31 2024 | 2.60042 | 0.00 | 0.00% | 2.60042 | 2.60042 | 2.60042 | 0 |
Mar 30 2024 | 2.60042 | 0.00 | 0.00% | 2.60042 | 2.60048 | 2.60042 | 0 |
Mar 29 2024 | 2.60048 | 0.00 | 0.11% | 2.5943 | 2.60048 | 2.59401 | 0 |
Mar 28 2024 | 2.59753 | 0.00 | -0.01% | 2.59772 | 2.59797 | 2.5967 | 0 |
Mar 27 2024 | 2.59777 | 0.00 | 0.00% | 2.59773 | 2.59794 | 2.59727 | 0 |
Mar 26 2024 | 2.5978 | 0.00 | 0.00% | 2.59772 | 2.59817 | 2.59752 | 0 |
Mar 25 2024 | 2.59777 | -0.01 | -0.55% | 2.60065 | 2.60065 | 2.59753 | 0 |
Mar 24 2024 | 2.6121 | 0.01 | 0.56% | 2.6121 | 2.6121 | 2.6121 | 0 |
Mar 23 2024 | 2.59763 | 0.00 | 0.00% | 2.59763 | 2.59763 | 2.59763 | 0 |
Mar 22 2024 | 2.59763 | 0.00 | 0.00% | 2.59764 | 2.59803 | 2.59747 | 0 |
Mar 21 2024 | 2.59766 | 0.00 | 0.00% | 2.59771 | 2.59829 | 2.59751 | 0 |
Mar 20 2024 | 2.59774 | 0.00 | 0.00% | 2.59776 | 2.59835 | 2.59755 | 0 |
Mar 19 2024 | 2.59779 | 0.00 | 0.00% | 2.59834 | 2.59818 | 2.59758 | 0 |
Mar 18 2024 | 2.59786 | 0.00 | 0.00% | 2.59938 | 2.59938 | 2.59763 | 0 |
Mar 17 2024 | 2.59777 | 0.00 | 0.00% | 2.59777 | 2.59777 | 2.59777 | 0 |
Mar 16 2024 | 2.59777 | 0.00 | 0.00% | 2.59777 | 2.59777 | 2.59777 | 0 |
Mar 15 2024 | 2.59777 | 0.00 | -0.01% | 2.59783 | 2.59807 | 2.59752 | 0 |
Mar 14 2024 | 2.5979 | 0.00 | 0.00% | 2.5978 | 2.59868 | 2.59763 | 0 |
Mar 13 2024 | 2.59778 | 0.00 | 0.00% | 2.59777 | 2.59852 | 2.59729 | 0 |
Mar 12 2024 | 2.59781 | 0.00 | -0.01% | 2.59776 | 2.59816 | 2.59734 | 0 |
Mar 11 2024 | 2.59815 | -0.01 | -0.20% | 2.60218 | 2.60218 | 2.59768 | 0 |
Mar 10 2024 | 2.60338 | 0.00 | 0.00% | 2.60338 | 2.60338 | 2.60338 | 0 |
Mar 09 2024 | 2.60338 | 0.01 | 0.28% | 2.60338 | 2.60338 | 2.59614 | 0 |
Mar 08 2024 | 2.59614 | 0.00 | -0.06% | 2.59785 | 2.59835 | 2.59614 | 0 |
Mar 07 2024 | 2.59778 | 0.00 | 0.00% | 2.59785 | 2.59823 | 2.59766 | 0 |
Mar 06 2024 | 2.59785 | 0.00 | 0.00% | 2.59437 | 2.59825 | 2.59437 | 0 |
Mar 05 2024 | 2.59778 | 0.00 | 0.00% | 2.59757 | 2.59806 | 2.5976 | 0 |
Mar 04 2024 | 2.59774 | 0.00 | -0.01% | 2.60562 | 2.60562 | 2.59765 | 0 |
Mar 03 2024 | 2.59805 | 0.00 | 0.00% | 2.59805 | 2.59805 | 2.59805 | 0 |
Mar 02 2024 | 2.59805 | 0.00 | 0.00% | 2.59805 | 2.59805 | 2.59805 | 0 |
Mar 01 2024 | 2.59805 | 0.00 | 0.01% | 2.59783 | 2.59837 | 2.59758 | 0 |
Feb 29 2024 | 2.5979 | 0.00 | 0.00% | 2.59777 | 2.59834 | 2.59737 | 0 |
Feb 28 2024 | 2.59783 | 0.00 | 0.00% | 2.59783 | 2.59815 | 2.59751 | 0 |
Feb 27 2024 | 2.59791 | 0.00 | -0.01% | 2.59778 | 2.59799 | 2.59769 | 0 |
Feb 26 2024 | 2.59819 | 0.00 | -0.18% | 2.59801 | 2.59819 | 2.59764 | 0 |
Feb 25 2024 | 2.60286 | 0.00 | 0.00% | 2.60286 | 2.60286 | 2.60286 | 0 |
Feb 24 2024 | 2.60286 | 0.01 | 0.20% | 2.60286 | 2.60286 | 2.59776 | 0 |
Feb 23 2024 | 2.59776 | 0.00 | 0.00% | 2.59778 | 2.59823 | 2.59759 | 0 |
Feb 22 2024 | 2.59776 | 0.00 | 0.00% | 2.59792 | 2.59857 | 2.59704 | 0 |
Feb 21 2024 | 2.59776 | 0.00 | 0.00% | 2.59776 | 2.598 | 2.59691 | 0 |