OMRX Bond All Index (OMRXBONDALL)
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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 703.94396 | 0.41 | 0.06 | 703.87493 | 704.04869 | 703.61076 | 0 |
| 1738101600 | 703.53739 | 0.42 | 0.06 | 703.04132 | 703.59145 | 702.94898 | 0 |
| 1738015200 | 703.12148 | 0.95 | 0.13 | 703.23751 | 703.92774 | 703.08008 | 0 |
| 1737756000 | 702.17411 | -1.08 | -0.15 | 703.24015 | 703.30447 | 701.93878 | 0 |
| 1737669600 | 703.25793 | -1.17 | -0.17 | 704.41741 | 704.43218 | 703.07044 | 0 |
| 1737583200 | 704.42546 | 0.25 | 0.04 | 704.47723 | 704.95403 | 704.32474 | 0 |
| 1737496800 | 704.17111 | 0.02 | 0.00 | 704.13411 | 704.21937 | 703.8047 | 0 |
| 1737151200 | 704.15137 | 1.27 | 0.18 | 703.94363 | 704.50755 | 703.7072 | 0 |
| 1737064800 | 702.88032 | 0.12 | 0.02 | 702.69529 | 702.96001 | 702.38343 | 0 |
| 1736978400 | 702.76421 | 2.97 | 0.42 | 700.53288 | 702.83047 | 700.35642 | 0 |
| 1736892000 | 699.79224 | -0.39 | -0.06 | 700.51306 | 700.5251 | 699.7833 | 0 |
| 1736805600 | 700.1786 | -0.82 | -0.12 | 700.0334 | 700.24013 | 699.72774 | 0 |
| 1736546400 | 700.99774 | 0.41 | 0.06 | 701.24362 | 701.24362 | 700.20674 | 0 |
| 1736373600 | 700.59061 | 0.37 | 0.05 | 701.32213 | 701.34114 | 700.42114 | 0 |
| 1736287200 | 700.22407 | -0.98 | -0.14 | 700.34659 | 700.58237 | 700.19532 | 0 |
| 1736200800 | 701.20183 | 0 | 0.00 | 701.20183 | 701.20183 | 701.20183 | 0 |
| 1735941600 | 701.20183 | -1.29 | -0.18 | 702.22099 | 702.23505 | 701.20183 | 0 |
| 1735855200 | 702.49126 | 3.07 | 0.44 | 700.638 | 702.57713 | 700.638 | 0 |
| 1735682400 | 699.42262 | 0 | 0.00 | 699.42262 | 699.42262 | 699.42262 | 0 |
| 1735596000 | 699.42262 | -0.25 | -0.04 | 699.43895 | 699.50325 | 699.28492 | 0 |
| 1735336800 | 699.67048 | -1.39 | -0.20 | 700.10841 | 700.11107 | 699.29045 | 0 |
| 1735250400 | 701.06137 | 0 | 0.00 | 701.06137 | 701.06137 | 701.06137 | 0 |
| 1735077600 | 701.06137 | 0 | 0.00 | 701.06137 | 701.06137 | 701.06137 | 0 |
| 1734991200 | 701.06137 | -0.77 | -0.11 | 701.21571 | 701.28852 | 700.99861 | 0 |
| 1734732000 | 701.83281 | 0.76 | 0.11 | 701.82765 | 702.11709 | 701.403 | 0 |
| 1734645600 | 701.07269 | -2.85 | -0.41 | 703.11621 | 703.176 | 700.9688 | 0 |
| 1734559200 | 703.92409 | -0.24 | -0.03 | 704.10289 | 704.16587 | 703.69476 | 0 |
| 1734472800 | 704.16393 | -0.24 | -0.03 | 704.05923 | 704.71703 | 703.81969 | 0 |
| 1734386400 | 704.40052 | -0.45 | -0.06 | 704.95835 | 704.95835 | 704.35654 | 0 |
| 1734127200 | 704.84918 | -1.19 | -0.17 | 705.36568 | 705.42078 | 704.22859 | 0 |
| 1734040800 | 706.0415 | -1.11 | -0.16 | 706.45051 | 707.1024 | 705.92549 | 0 |
| 1733954400 | 707.15229 | 0.04 | 0.00 | 707.08626 | 707.3098 | 706.36453 | 0 |
| 1733868000 | 707.1172 | -0.06 | -0.01 | 706.84706 | 707.28972 | 706.83567 | 0 |
| 1733781600 | 707.17288 | -0.13 | -0.02 | 707.29463 | 707.67374 | 707.05144 | 0 |
| 1733522400 | 707.30748 | 0.66 | 0.09 | 706.59747 | 707.31168 | 706.08532 | 0 |
| 1733436000 | 706.65026 | -2.11 | -0.30 | 709.09607 | 709.09607 | 706.55076 | 0 |
| 1733349600 | 708.75755 | -1.56 | -0.22 | 709.51261 | 709.58541 | 708.34391 | 0 |
| 1733263200 | 710.32049 | -0.25 | -0.04 | 710.78408 | 710.79985 | 710.05582 | 0 |
| 1733176800 | 710.57123 | 1.17 | 0.16 | 710.25047 | 710.71923 | 710.21318 | 0 |
| 1732917600 | 709.40226 | 0.8 | 0.11 | 708.86823 | 709.44863 | 708.65772 | 0 |
| 1732744800 | 708.60619 | 0.8 | 0.11 | 708.92668 | 708.93672 | 708.16149 | 0 |
| 1732658400 | 707.81013 | 0.43 | 0.06 | 707.42029 | 708.00756 | 707.26356 | 0 |
| 1732572000 | 707.37712 | 1.47 | 0.21 | 706.83114 | 707.39741 | 706.73431 | 0 |
| 1732312800 | 705.90372 | 1.29 | 0.18 | 704.12156 | 706.29293 | 704.12156 | 0 |
| 1732226400 | 704.61278 | 0.77 | 0.11 | 703.65261 | 704.71337 | 703.65261 | 0 |
| 1732140000 | 703.84195 | -0.53 | -0.08 | 703.69442 | 704.33144 | 703.64042 | 0 |
| 1732053600 | 704.37478 | 0.46 | 0.06 | 705.03463 | 705.8753 | 704.27076 | 0 |
| 1731967200 | 703.91762 | -0.61 | -0.09 | 704.48667 | 704.64139 | 703.65563 | 0 |
| 1731708000 | 704.52717 | -0.35 | -0.05 | 705.06838 | 705.23778 | 704.29388 | 0 |
| 1731621600 | 704.88136 | 1.29 | 0.18 | 703.6112 | 704.89068 | 703.60635 | 0 |
| 1731535200 | 703.5908 | -0.45 | -0.06 | 703.11386 | 703.98159 | 703.10132 | 0 |
| 1731448800 | 704.04542 | 0.35 | 0.05 | 703.65578 | 704.66736 | 703.60622 | 0 |
| 1731362400 | 703.69453 | 1.04 | 0.15 | 703.1434 | 703.84942 | 703.00618 | 0 |
| 1731103200 | 702.65917 | 0.67 | 0.10 | 702.65137 | 702.69217 | 702.25075 | 0 |
| 1731016800 | 701.98856 | -0.78 | -0.11 | 702.82165 | 702.90867 | 700.04337 | 0 |
| 1730930400 | 702.77177 | 0.88 | 0.13 | 703.30345 | 703.68914 | 702.66265 | 0 |
| 1730844000 | 701.88987 | -1.47 | -0.21 | 702.50619 | 702.71103 | 701.81948 | 0 |
| 1730757600 | 703.36011 | -0.43 | -0.06 | 703.33114 | 703.49144 | 702.92061 | 0 |
| 1730494800 | 703.78795 | 0.25 | 0.03 | 703.57385 | 704.41556 | 703.57385 | 0 |
| 1730408400 | 703.54282 | -1.61 | -0.23 | 705.24327 | 705.29568 | 703.34378 | 0 |
| 1730322000 | 705.15433 | 0.03 | 0.00 | 705.28973 | 706.46692 | 705.15433 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
