OMRX Bond All ex Muni (OMRXBONDALLXMUN)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 1022.0136 | -1.98 | -0.19 | 1023.5746 | 1023.598 | 1022.0136 | 0 |
| 1735855200 | 1023.9913 | 4.65 | 0.46 | 1021.1657 | 1024.1226 | 1021.1657 | 0 |
| 1735682400 | 1019.3407 | 0 | 0.00 | 1019.3407 | 1019.3407 | 1019.3407 | 0 |
| 1735596000 | 1019.3407 | -0.38 | -0.04 | 1019.347 | 1019.451 | 1019.1236 | 0 |
| 1735336800 | 1019.7241 | -2.16 | -0.21 | 1020.3983 | 1020.3992 | 1019.1509 | 0 |
| 1735250400 | 1021.8884 | 0 | 0.00 | 1021.8884 | 1021.8884 | 1021.8884 | 0 |
| 1735077600 | 1021.8884 | 0 | 0.00 | 1021.8884 | 1021.8884 | 1021.8884 | 0 |
| 1734991200 | 1021.8884 | -1.18 | -0.11 | 1022.1222 | 1022.2336 | 1021.7983 | 0 |
| 1734732000 | 1023.0647 | 1.11 | 0.11 | 1023.0745 | 1023.4963 | 1022.4123 | 0 |
| 1734645600 | 1021.9512 | -4.31 | -0.42 | 1025.0329 | 1025.1274 | 1021.7977 | 0 |
| 1734559200 | 1026.2648 | -0.37 | -0.04 | 1026.544 | 1026.63 | 1025.9155 | 0 |
| 1734472800 | 1026.6339 | -0.33 | -0.03 | 1026.4496 | 1027.4613 | 1026.105 | 0 |
| 1734386400 | 1026.9668 | -0.66 | -0.06 | 1027.7947 | 1027.7947 | 1026.8922 | 0 |
| 1734127200 | 1027.6249 | -1.79 | -0.17 | 1028.398 | 1028.4813 | 1026.6813 | 0 |
| 1734040800 | 1029.417 | -1.7 | -0.17 | 1030.0428 | 1031.0192 | 1029.236 | 0 |
| 1733954400 | 1031.1217 | 0.05 | 0.01 | 1031.0251 | 1031.3587 | 1029.9265 | 0 |
| 1733868000 | 1031.0687 | -0.11 | -0.01 | 1030.6702 | 1031.3393 | 1030.6481 | 0 |
| 1733781600 | 1031.1784 | -0.19 | -0.02 | 1031.3398 | 1031.9344 | 1030.9872 | 0 |
| 1733522400 | 1031.3645 | 1.01 | 0.10 | 1030.2813 | 1031.3692 | 1029.5275 | 0 |
| 1733436000 | 1030.3545 | -3.16 | -0.31 | 1034.0239 | 1034.0239 | 1030.2062 | 0 |
| 1733349600 | 1033.5188 | -2.37 | -0.23 | 1034.6596 | 1034.7698 | 1032.8933 | 0 |
| 1733263200 | 1035.8905 | -0.39 | -0.04 | 1036.5963 | 1036.6215 | 1035.4927 | 0 |
| 1733176800 | 1036.2791 | 1.76 | 0.17 | 1035.802 | 1036.5162 | 1035.7414 | 0 |
| 1732917600 | 1034.521 | 1.14 | 0.11 | 1033.7325 | 1034.5958 | 1033.4043 | 0 |
| 1732744800 | 1033.3855 | 1.22 | 0.12 | 1033.8766 | 1033.8938 | 1032.7195 | 0 |
| 1732658400 | 1032.1687 | 0.64 | 0.06 | 1031.598 | 1032.4744 | 1031.3468 | 0 |
| 1732572000 | 1031.5308 | 2.22 | 0.22 | 1030.7105 | 1031.5583 | 1030.5576 | 0 |
| 1732312800 | 1029.3098 | 1.91 | 0.19 | 1026.6593 | 1029.9259 | 1026.6593 | 0 |
| 1732226400 | 1027.4031 | 1.16 | 0.11 | 1025.9484 | 1027.5513 | 1025.9484 | 0 |
| 1732140000 | 1026.2405 | -0.78 | -0.08 | 1025.9896 | 1026.9667 | 1025.9296 | 0 |
| 1732053600 | 1027.0184 | 0.72 | 0.07 | 1027.9976 | 1029.2865 | 1026.862 | 0 |
| 1731967200 | 1026.2934 | -0.91 | -0.09 | 1027.1505 | 1027.3849 | 1025.8974 | 0 |
| 1731708000 | 1027.2064 | -0.54 | -0.05 | 1028.0245 | 1028.277 | 1026.849 | 0 |
| 1731621600 | 1027.7482 | 1.93 | 0.19 | 1025.8308 | 1027.7672 | 1025.8246 | 0 |
| 1731535200 | 1025.8206 | -0.72 | -0.07 | 1025.1271 | 1026.4049 | 1025.1146 | 0 |
| 1731448800 | 1026.5427 | 0.51 | 0.05 | 1025.9663 | 1027.483 | 1025.8874 | 0 |
| 1731362400 | 1026.028 | 1.59 | 0.15 | 1025.1771 | 1026.2596 | 1024.9759 | 0 |
| 1731103200 | 1024.4417 | 1.05 | 0.10 | 1024.4102 | 1024.4695 | 1023.8055 | 0 |
| 1731016800 | 1023.3926 | -1.18 | -0.12 | 1024.6368 | 1024.7669 | 1020.4431 | 0 |
| 1730930400 | 1024.5766 | 1.22 | 0.12 | 1025.4324 | 1025.97 | 1024.4123 | 0 |
| 1730844000 | 1023.3571 | -2.2 | -0.21 | 1024.2574 | 1024.571 | 1023.2439 | 0 |
| 1730757600 | 1025.5562 | -0.61 | -0.06 | 1025.4697 | 1025.7429 | 1024.8729 | 0 |
| 1730494800 | 1026.1672 | 0.36 | 0.04 | 1025.847 | 1027.125 | 1025.847 | 0 |
| 1730408400 | 1025.806 | -2.43 | -0.24 | 1028.3633 | 1028.446 | 1025.5075 | 0 |
| 1730322000 | 1028.2344 | 0.09 | 0.01 | 1028.4119 | 1030.209 | 1028.2344 | 0 |
| 1730235600 | 1028.1468 | -0.36 | -0.04 | 1028.5196 | 1028.6731 | 1027.4988 | 0 |
| 1730149200 | 1028.5112 | 1.11 | 0.11 | 1027.3938 | 1028.7735 | 1026.258 | 0 |
| 1729890000 | 1027.4011 | -0.34 | -0.03 | 1028.294 | 1028.5007 | 1027.3354 | 0 |
| 1729803600 | 1027.7431 | 1.92 | 0.19 | 1027.7454 | 1028.1371 | 1027.3279 | 0 |
| 1729717200 | 1025.8223 | -0.11 | -0.01 | 1026.4741 | 1026.731 | 1025.8223 | 0 |
| 1729630800 | 1025.9348 | -0.57 | -0.06 | 1025.6246 | 1025.9424 | 1024.502 | 0 |
| 1729544400 | 1026.5002 | -2.73 | -0.27 | 1028.8998 | 1028.8998 | 1026.5002 | 0 |
| 1729285200 | 1029.2291 | 0.33 | 0.03 | 1028.9246 | 1029.6966 | 1028.7844 | 0 |
| 1729198800 | 1028.9024 | 0.9 | 0.09 | 1027.3818 | 1029.5672 | 1027.3144 | 0 |
| 1729112400 | 1028.0015 | 1.01 | 0.10 | 1027.9548 | 1028.0767 | 1027.5074 | 0 |
| 1729026000 | 1026.9884 | 2.4 | 0.23 | 1026.5614 | 1026.9984 | 1026.1081 | 0 |
| 1728939600 | 1024.5879 | 0.97 | 0.10 | 1025.0918 | 1025.2766 | 1024.5179 | 0 |
| 1728680400 | 1023.6149 | 0.13 | 0.01 | 1024.2059 | 1024.2516 | 1023.1211 | 0 |
| 1728594000 | 1023.4899 | 1.95 | 0.19 | 1020.7744 | 1023.5103 | 1020.625 | 0 |
| 1728507600 | 1021.5435 | -0.19 | -0.02 | 1022.4875 | 1022.6682 | 1021.5423 | 0 |
| 1728421200 | 1021.7365 | -1.52 | -0.15 | 1023.1918 | 1023.2478 | 1021.6835 | 0 |
| 1728334800 | 1023.2601 | -3.42 | -0.33 | 1024.9322 | 1024.9567 | 1023.132 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
