Register for real-time alerts, custom portfolio, and market movers
OMRXBONDALL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 686.94 | 0.00 | 0.00% | 686.94 | 686.94 | 686.94 | 0 |
| Jun 20 2024 | 686.94 | -0.58 | -0.08% | 687.31 | 687.50 | 686.94 | 0 |
| Jun 18 2024 | 687.51 | 0.63 | 0.09% | 686.90 | 687.80 | 686.76 | 0 |
| Jun 17 2024 | 686.88 | -0.92 | -0.13% | 687.91 | 687.95 | 686.82 | 0 |
| Jun 14 2024 | 687.80 | 1.70 | 0.25% | 686.38 | 687.92 | 686.38 | 0 |
| Jun 13 2024 | 686.10 | 0.51 | 0.07% | 685.38 | 686.10 | 684.94 | 0 |
| Jun 12 2024 | 685.59 | 2.56 | 0.37% | 683.58 | 685.93 | 683.58 | 0 |
| Jun 11 2024 | 683.03 | 1.11 | 0.16% | 682.08 | 683.04 | 682.01 | 0 |
| Jun 10 2024 | 681.92 | -0.18 | -0.03% | 682.19 | 682.19 | 681.86 | 0 |
| Jun 07 2024 | 682.10 | -1.59 | -0.23% | 683.38 | 683.48 | 682.03 | 0 |
| Jun 06 2024 | 683.69 | 0.00 | 0.00% | 683.69 | 683.69 | 683.69 | 0 |
| Jun 05 2024 | 683.69 | -0.32 | -0.05% | 683.90 | 683.90 | 683.67 | 0 |
| Jun 04 2024 | 684.01 | 1.68 | 0.25% | 682.74 | 684.25 | 682.74 | 0 |
| Jun 03 2024 | 682.32 | 1.77 | 0.26% | 680.64 | 682.42 | 680.55 | 0 |
| May 31 2024 | 680.55 | 0.60 | 0.09% | 680.06 | 680.60 | 679.40 | 0 |
| May 30 2024 | 679.95 | -0.69 | -0.10% | 680.71 | 680.75 | 679.76 | 0 |
| May 29 2024 | 680.64 | -1.41 | -0.21% | 681.12 | 681.90 | 680.64 | 0 |
| May 28 2024 | 682.05 | 1.80 | 0.26% | 681.85 | 682.19 | 681.71 | 0 |
| May 24 2024 | 680.26 | 0.14 | 0.02% | 680.30 | 680.58 | 679.98 | 0 |
| May 23 2024 | 680.12 | -1.85 | -0.27% | 681.74 | 682.01 | 680.12 | 0 |
| May 22 2024 | 681.96 | -0.69 | -0.10% | 681.58 | 682.02 | 681.57 | 0 |
| May 21 2024 | 682.66 | 0.89 | 0.13% | 681.87 | 682.72 | 681.87 | 0 |
| May 20 2024 | 681.77 | -0.20 | -0.03% | 681.48 | 682.02 | 681.48 | 0 |
| May 17 2024 | 681.96 | -0.98 | -0.14% | 682.50 | 682.53 | 681.96 | 0 |
| May 16 2024 | 682.94 | 0.37 | 0.05% | 683.51 | 683.51 | 682.90 | 0 |
| May 15 2024 | 682.57 | 1.84 | 0.27% | 680.97 | 683.07 | 680.97 | 0 |
| May 14 2024 | 680.73 | -0.31 | -0.05% | 681.00 | 681.24 | 680.18 | 0 |
| May 13 2024 | 681.05 | 0.85 | 0.13% | 680.32 | 681.11 | 680.27 | 0 |
| May 10 2024 | 680.19 | -0.66 | -0.10% | 680.72 | 680.80 | 680.18 | 0 |
| May 09 2024 | 680.85 | 0.00 | 0.00% | 680.85 | 680.85 | 680.85 | 0 |
| May 08 2024 | 680.85 | -0.09 | -0.01% | 680.91 | 681.56 | 680.85 | 0 |
| May 07 2024 | 680.95 | 1.03 | 0.15% | 680.20 | 680.95 | 680.18 | 0 |
| May 06 2024 | 679.92 | 1.48 | 0.22% | 679.64 | 680.46 | 679.64 | 0 |
| May 03 2024 | 678.45 | 2.30 | 0.34% | 676.96 | 678.91 | 676.90 | 0 |
| May 02 2024 | 676.14 | -0.02 | 0.00% | 676.28 | 676.58 | 676.12 | 0 |
| May 01 2024 | 676.17 | 0.00 | 0.00% | 676.17 | 676.17 | 676.17 | 0 |
| Apr 30 2024 | 676.17 | 0.19 | 0.03% | 676.20 | 676.32 | 676.06 | 0 |
| Apr 29 2024 | 675.97 | 0.73 | 0.11% | 675.53 | 676.29 | 675.47 | 0 |
| Apr 26 2024 | 675.24 | 1.25 | 0.19% | 674.40 | 675.37 | 674.40 | 0 |
| Apr 25 2024 | 673.99 | -0.64 | -0.09% | 674.93 | 675.31 | 673.83 | 0 |
| Apr 24 2024 | 674.63 | -1.27 | -0.19% | 675.22 | 675.26 | 674.63 | 0 |
| Apr 23 2024 | 675.90 | 0.67 | 0.10% | 675.62 | 675.91 | 675.12 | 0 |
| Apr 22 2024 | 675.24 | 0.68 | 0.10% | 674.81 | 675.24 | 674.52 | 0 |
| Apr 19 2024 | 674.56 | -0.53 | -0.08% | 675.42 | 675.65 | 674.56 | 0 |
| Apr 18 2024 | 675.08 | 0.35 | 0.05% | 675.47 | 675.53 | 675.05 | 0 |
| Apr 17 2024 | 674.73 | 0.26 | 0.04% | 674.36 | 674.86 | 674.35 | 0 |
| Apr 16 2024 | 674.47 | -1.18 | -0.17% | 676.03 | 676.14 | 674.34 | 0 |
| Apr 15 2024 | 675.65 | -2.13 | -0.31% | 676.84 | 676.96 | 675.65 | 0 |
| Apr 12 2024 | 677.78 | 3.34 | 0.50% | 676.39 | 677.90 | 676.39 | 0 |
| Apr 11 2024 | 674.44 | -0.76 | -0.11% | 674.70 | 675.02 | 674.05 | 0 |
| Apr 10 2024 | 675.20 | -0.42 | -0.06% | 675.91 | 677.05 | 674.99 | 0 |
| Apr 09 2024 | 675.61 | 1.06 | 0.16% | 674.43 | 675.61 | 674.42 | 0 |
| Apr 08 2024 | 674.55 | -1.40 | -0.21% | 674.95 | 674.97 | 674.46 | 0 |
| Apr 05 2024 | 675.95 | -0.37 | -0.05% | 676.42 | 676.46 | 675.67 | 0 |
| Apr 04 2024 | 676.32 | 0.62 | 0.09% | 676.33 | 676.44 | 675.88 | 0 |
| Apr 03 2024 | 675.70 | -0.41 | -0.06% | 676.45 | 676.72 | 675.52 | 0 |
| Apr 02 2024 | 676.11 | -1.95 | -0.29% | 677.85 | 677.94 | 676.07 | 0 |
| Apr 01 2024 | 678.06 | 0.00 | 0.00% | 678.06 | 678.06 | 678.06 | 0 |
| Mar 28 2024 | 678.06 | -0.53 | -0.08% | 678.69 | 678.75 | 678.06 | 0 |
| Mar 27 2024 | 678.59 | 1.34 | 0.20% | 677.57 | 678.59 | 677.47 | 0 |
| Mar 26 2024 | 677.26 | -0.19 | -0.03% | 677.49 | 677.62 | 677.13 | 0 |
