OMRX Total Bond Index (OMRXBOND)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 6524.7389 | -13.36 | -0.20 | 6528.9829 | 6528.9829 | 6521.1848 | 0 |
| 1735250400 | 6538.0941 | 0 | 0.00 | 6538.0941 | 6538.0941 | 6538.0941 | 0 |
| 1735077600 | 6538.0941 | 0 | 0.00 | 6538.0941 | 6538.0941 | 6538.0941 | 0 |
| 1734991200 | 6538.0941 | -7.5 | -0.11 | 6539.7268 | 6540.3302 | 6537.6795 | 0 |
| 1734732000 | 6545.5919 | 7.14 | 0.11 | 6545.6337 | 6548.2775 | 6541.5105 | 0 |
| 1734645600 | 6538.4521 | -27.17 | -0.41 | 6557.8891 | 6558.5514 | 6537.5369 | 0 |
| 1734559200 | 6565.6255 | -2.42 | -0.04 | 6567.506 | 6567.8507 | 6563.3691 | 0 |
| 1734472800 | 6568.0491 | -2.02 | -0.03 | 6566.8922 | 6573.2243 | 6564.6763 | 0 |
| 1734386400 | 6570.0719 | -4.16 | -0.06 | 6575.3464 | 6575.3464 | 6569.7939 | 0 |
| 1734127200 | 6574.2306 | -11.3 | -0.17 | 6579.2689 | 6579.7718 | 6568.2849 | 0 |
| 1734040800 | 6585.5352 | -10.71 | -0.16 | 6589.3389 | 6595.5496 | 6584.5132 | 0 |
| 1733954400 | 6596.2437 | 0.52 | 0.01 | 6595.4731 | 6597.6039 | 6588.8289 | 0 |
| 1733868000 | 6595.7285 | -0.79 | -0.01 | 6593.1434 | 6597.5041 | 6592.9817 | 0 |
| 1733781600 | 6596.514 | -0.9 | -0.01 | 6597.5593 | 6601.0724 | 6595.3212 | 0 |
| 1733522400 | 6597.4171 | 6.31 | 0.10 | 6590.6895 | 6597.6089 | 6585.7918 | 0 |
| 1733436000 | 6591.1078 | -20.34 | -0.31 | 6614.751 | 6614.751 | 6590.1499 | 0 |
| 1733349600 | 6611.4465 | -15.39 | -0.23 | 6618.937 | 6619.6172 | 6607.3656 | 0 |
| 1733263200 | 6626.8414 | -2.37 | -0.04 | 6631.3846 | 6631.5507 | 6624.4395 | 0 |
| 1733176800 | 6629.215 | 11.22 | 0.17 | 6626.1596 | 6630.8115 | 6625.8205 | 0 |
| 1732917600 | 6617.9941 | 7.32 | 0.11 | 6612.8355 | 6618.4224 | 6610.5725 | 0 |
| 1732744800 | 6610.6758 | 7.76 | 0.12 | 6613.7815 | 6613.9361 | 6606.1889 | 0 |
| 1732658400 | 6602.9194 | 4.18 | 0.06 | 6599.0062 | 6604.7014 | 6597.3292 | 0 |
| 1732572000 | 6598.7385 | 14.36 | 0.22 | 6593.4621 | 6598.8091 | 6592.3609 | 0 |
| 1732312800 | 6584.3738 | 12.31 | 0.19 | 6567.0527 | 6588.3909 | 6567.0527 | 0 |
| 1732226400 | 6572.0606 | 7.41 | 0.11 | 6562.5496 | 6572.9461 | 6562.5068 | 0 |
| 1732140000 | 6564.6494 | -4.9 | -0.07 | 6562.9156 | 6569.1319 | 6562.3931 | 0 |
| 1732053600 | 6569.5502 | 4.88 | 0.07 | 6575.9151 | 6583.8663 | 6568.6414 | 0 |
| 1731967200 | 6564.6725 | -6.11 | -0.09 | 6570.3886 | 6571.8976 | 6562.3012 | 0 |
| 1731708000 | 6570.7868 | -3.41 | -0.05 | 6575.8404 | 6577.4101 | 6568.4062 | 0 |
| 1731621600 | 6574.1922 | 12.49 | 0.19 | 6561.9572 | 6574.2616 | 6561.6175 | 0 |
| 1731535200 | 6561.6974 | -4.8 | -0.07 | 6557.2176 | 6565.4889 | 6557.0918 | 0 |
| 1731448800 | 6566.4996 | 3.48 | 0.05 | 6562.6199 | 6572.2962 | 6562.1054 | 0 |
| 1731362400 | 6563.0186 | 10.15 | 0.15 | 6557.7046 | 6564.479 | 6556.2902 | 0 |
| 1731103200 | 6552.8644 | 6.48 | 0.10 | 6552.6333 | 6553.1094 | 6548.8724 | 0 |
| 1731016800 | 6546.3869 | -7.45 | -0.11 | 6554.2531 | 6555.0974 | 6527.2786 | 0 |
| 1730930400 | 6553.8367 | 8.06 | 0.12 | 6559.1026 | 6562.5501 | 6552.7357 | 0 |
| 1730844000 | 6545.7746 | -14.17 | -0.22 | 6551.7735 | 6553.6482 | 6545.068 | 0 |
| 1730757600 | 6559.9465 | -3.95 | -0.06 | 6559.6063 | 6561.164 | 6555.6483 | 0 |
| 1730494800 | 6563.9013 | 2.22 | 0.03 | 6561.7412 | 6570.0001 | 6561.7412 | 0 |
| 1730408400 | 6561.6807 | -15.86 | -0.24 | 6578.3152 | 6578.8492 | 6559.5123 | 0 |
| 1730322000 | 6577.5451 | 0.63 | 0.01 | 6578.7209 | 6590.0789 | 6577.5451 | 0 |
| 1730235600 | 6576.912 | -2.6 | -0.04 | 6579.8416 | 6580.4574 | 6573.0388 | 0 |
| 1730149200 | 6579.5159 | 6.84 | 0.10 | 6572.5093 | 6581.1781 | 6565.2058 | 0 |
| 1729890000 | 6572.6743 | -2.09 | -0.03 | 6578.2556 | 6579.674 | 6572.2324 | 0 |
| 1729803600 | 6574.7671 | 12.46 | 0.19 | 6574.8189 | 6577.3091 | 6572.168 | 0 |
| 1729717200 | 6562.311 | -0.6 | -0.01 | 6566.5696 | 6568.0896 | 6562.311 | 0 |
| 1729630800 | 6562.9066 | -3.56 | -0.05 | 6561.072 | 6563.1067 | 6553.7373 | 0 |
| 1729544400 | 6566.4652 | -17.59 | -0.27 | 6582.0433 | 6582.0433 | 6566.4652 | 0 |
| 1729285200 | 6584.0585 | 2.19 | 0.03 | 6582.1683 | 6587.0136 | 6581.2108 | 0 |
| 1729198800 | 6581.8702 | 5.91 | 0.09 | 6572.1509 | 6586.4314 | 6571.6476 | 0 |
| 1729112400 | 6575.9583 | 6.53 | 0.10 | 6575.532 | 6576.5655 | 6572.8558 | 0 |
| 1729026000 | 6569.4312 | 15.37 | 0.23 | 6566.9554 | 6569.5817 | 6563.7562 | 0 |
| 1728939600 | 6554.0637 | 6.24 | 0.10 | 6557.3803 | 6558.6157 | 6553.5054 | 0 |
| 1728680400 | 6547.8207 | 0.81 | 0.01 | 6551.2499 | 6551.9298 | 6544.6575 | 0 |
| 1728594000 | 6547.0073 | 12.4 | 0.19 | 6529.6372 | 6547.2266 | 6528.7077 | 0 |
| 1728507600 | 6534.6115 | -1.25 | -0.02 | 6540.6054 | 6541.942 | 6534.5221 | 0 |
| 1728421200 | 6535.8578 | -9.5 | -0.15 | 6544.9714 | 6545.5084 | 6535.5075 | 0 |
| 1728334800 | 6545.3538 | -22.54 | -0.34 | 6556.3401 | 6556.4322 | 6544.7281 | 0 |
| 1728075600 | 6567.8927 | -24.68 | -0.37 | 6587.2742 | 6587.7538 | 6561.6826 | 0 |
| 1727989200 | 6592.5761 | -6.25 | -0.09 | 6598.902 | 6598.9394 | 6591.1671 | 0 |
| 1727902800 | 6598.8304 | -16.72 | -0.25 | 6608.8161 | 6608.8695 | 6598.3717 | 0 |
| 1727816400 | 6615.546 | 16.55 | 0.25 | 6604.1932 | 6617.2539 | 6602.936 | 0 |
| 1727730000 | 6598.9934 | -0.56 | -0.01 | 6600.0848 | 6601.0685 | 6589.139 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
