Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OMRXBONDXMUNI35 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 1,045.29 | 0.55 | 0.05% | 1,045.47 | 1,046.10 | 1,045.27 | 0 |
| Sep 25 2024 | 1,044.74 | -1.94 | -0.19% | 1,047.02 | 1,047.04 | 1,044.71 | 0 |
| Sep 24 2024 | 1,046.68 | 1.53 | 0.15% | 1,046.40 | 1,046.68 | 1,045.38 | 0 |
| Sep 23 2024 | 1,045.15 | 2.01 | 0.19% | 1,044.38 | 1,046.04 | 1,044.38 | 0 |
| Sep 20 2024 | 1,043.14 | -0.25 | -0.02% | 1,043.44 | 1,044.24 | 1,043.14 | 0 |
| Sep 19 2024 | 1,043.39 | 1.09 | 0.10% | 1,042.60 | 1,043.52 | 1,042.51 | 0 |
| Sep 18 2024 | 1,042.30 | -1.58 | -0.15% | 1,043.51 | 1,043.51 | 1,042.23 | 0 |
| Sep 17 2024 | 1,043.88 | 0.15 | 0.01% | 1,045.37 | 1,045.37 | 1,043.74 | 0 |
| Sep 16 2024 | 1,043.73 | 0.26 | 0.02% | 1,044.12 | 1,044.42 | 1,043.72 | 0 |
| Sep 13 2024 | 1,043.47 | -1.15 | -0.11% | 1,044.79 | 1,045.18 | 1,043.47 | 0 |
| Sep 12 2024 | 1,044.62 | -0.83 | -0.08% | 1,045.66 | 1,045.71 | 1,044.42 | 0 |
| Sep 11 2024 | 1,045.45 | 2.08 | 0.20% | 1,045.22 | 1,045.75 | 1,044.26 | 0 |
| Sep 10 2024 | 1,043.37 | 1.24 | 0.12% | 1,042.62 | 1,043.37 | 1,042.45 | 0 |
| Sep 09 2024 | 1,042.13 | 0.95 | 0.09% | 1,040.91 | 1,042.13 | 1,040.35 | 0 |
| Sep 06 2024 | 1,041.18 | 0.45 | 0.04% | 1,041.56 | 1,042.26 | 1,040.85 | 0 |
| Sep 05 2024 | 1,040.73 | 1.14 | 0.11% | 1,040.31 | 1,040.88 | 1,039.93 | 0 |
| Sep 04 2024 | 1,039.60 | 1.47 | 0.14% | 1,039.21 | 1,039.73 | 1,038.76 | 0 |
| Sep 03 2024 | 1,038.12 | 0.65 | 0.06% | 1,036.66 | 1,038.12 | 1,036.15 | 0 |
| Aug 30 2024 | 1,037.48 | -0.09 | -0.01% | 1,037.55 | 1,038.02 | 1,037.28 | 0 |
| Aug 29 2024 | 1,037.57 | 0.65 | 0.06% | 1,036.77 | 1,038.13 | 1,036.49 | 0 |
| Aug 28 2024 | 1,036.92 | 0.74 | 0.07% | 1,036.70 | 1,037.54 | 1,036.69 | 0 |
| Aug 27 2024 | 1,036.18 | -0.72 | -0.07% | 1,036.79 | 1,036.86 | 1,035.98 | 0 |
| Aug 26 2024 | 1,036.90 | -0.52 | -0.05% | 1,037.45 | 1,037.69 | 1,036.83 | 0 |
| Aug 23 2024 | 1,037.42 | 0.53 | 0.05% | 1,036.79 | 1,037.47 | 1,036.22 | 0 |
| Aug 22 2024 | 1,036.88 | -0.88 | -0.08% | 1,038.09 | 1,038.65 | 1,036.88 | 0 |
| Aug 21 2024 | 1,037.76 | 1.09 | 0.11% | 1,036.94 | 1,037.79 | 1,036.93 | 0 |
| Aug 20 2024 | 1,036.67 | -0.18 | -0.02% | 1,037.18 | 1,037.33 | 1,036.58 | 0 |
| Aug 19 2024 | 1,036.85 | 0.96 | 0.09% | 1,036.34 | 1,037.70 | 1,036.34 | 0 |
| Aug 16 2024 | 1,035.90 | 1.45 | 0.14% | 1,034.43 | 1,036.18 | 1,034.33 | 0 |
| Aug 15 2024 | 1,034.45 | -2.18 | -0.21% | 1,036.45 | 1,036.64 | 1,034.40 | 0 |
| Aug 14 2024 | 1,036.63 | -0.62 | -0.06% | 1,036.93 | 1,037.02 | 1,035.68 | 0 |
| Aug 13 2024 | 1,037.25 | 2.62 | 0.25% | 1,034.92 | 1,037.35 | 1,034.92 | 0 |
| Aug 12 2024 | 1,034.63 | 0.79 | 0.08% | 1,032.92 | 1,034.77 | 1,032.87 | 0 |
| Aug 09 2024 | 1,033.85 | 1.77 | 0.17% | 1,032.61 | 1,033.88 | 1,032.61 | 0 |
| Aug 08 2024 | 1,032.08 | 0.46 | 0.04% | 1,033.16 | 1,033.55 | 1,031.75 | 0 |
| Aug 07 2024 | 1,031.62 | -2.32 | -0.22% | 1,032.33 | 1,032.33 | 1,030.97 | 0 |
| Aug 06 2024 | 1,033.94 | -1.01 | -0.10% | 1,032.89 | 1,034.52 | 1,032.23 | 0 |
| Aug 05 2024 | 1,034.95 | 0.37 | 0.04% | 1,035.97 | 1,037.09 | 1,034.57 | 0 |
| Aug 02 2024 | 1,034.58 | 2.78 | 0.27% | 1,033.27 | 1,034.79 | 1,032.78 | 0 |
| Aug 01 2024 | 1,031.80 | 2.55 | 0.25% | 1,030.18 | 1,031.85 | 1,030.18 | 0 |
| Jul 31 2024 | 1,029.25 | 0.66 | 0.06% | 1,029.58 | 1,029.73 | 1,028.92 | 0 |
| Jul 30 2024 | 1,028.59 | 0.30 | 0.03% | 1,028.90 | 1,028.90 | 1,028.19 | 0 |
| Jul 29 2024 | 1,028.30 | 1.15 | 0.11% | 1,027.58 | 1,028.63 | 1,027.58 | 0 |
| Jul 26 2024 | 1,027.15 | 0.04 | 0.00% | 1,026.14 | 1,027.21 | 1,025.85 | 0 |
| Jul 25 2024 | 1,027.11 | 1.12 | 0.11% | 1,026.50 | 1,028.04 | 1,025.95 | 0 |
| Jul 24 2024 | 1,025.99 | -0.35 | -0.03% | 1,026.97 | 1,027.68 | 1,025.99 | 0 |
| Jul 23 2024 | 1,026.34 | 1.54 | 0.15% | 1,024.66 | 1,026.34 | 1,024.66 | 0 |
| Jul 22 2024 | 1,024.80 | 0.53 | 0.05% | 1,024.63 | 1,024.90 | 1,024.13 | 0 |
| Jul 19 2024 | 1,024.26 | -1.67 | -0.16% | 1,025.35 | 1,025.42 | 1,024.20 | 0 |
| Jul 18 2024 | 1,025.93 | 1.48 | 0.14% | 1,025.01 | 1,025.93 | 1,024.53 | 0 |
| Jul 17 2024 | 1,024.45 | 0.37 | 0.04% | 1,024.36 | 1,024.57 | 1,023.95 | 0 |
| Jul 16 2024 | 1,024.08 | 1.49 | 0.15% | 1,023.50 | 1,024.83 | 1,023.50 | 0 |
| Jul 15 2024 | 1,022.59 | 1.80 | 0.18% | 1,021.23 | 1,022.66 | 1,021.22 | 0 |
| Jul 12 2024 | 1,020.78 | 2.62 | 0.26% | 1,020.14 | 1,020.78 | 1,020.04 | 0 |
| Jul 11 2024 | 1,018.16 | 3.15 | 0.31% | 1,014.84 | 1,018.16 | 1,014.82 | 0 |
| Jul 10 2024 | 1,015.01 | 1.73 | 0.17% | 1,014.00 | 1,015.12 | 1,014.00 | 0 |
| Jul 09 2024 | 1,013.28 | -0.63 | -0.06% | 1,013.47 | 1,013.47 | 1,013.17 | 0 |
| Jul 08 2024 | 1,013.91 | 0.99 | 0.10% | 1,013.35 | 1,013.91 | 1,013.14 | 0 |
| Jul 05 2024 | 1,012.92 | 0.39 | 0.04% | 1,012.33 | 1,013.17 | 1,012.26 | 0 |
| Jul 03 2024 | 1,012.53 | 0.87 | 0.09% | 1,011.42 | 1,012.53 | 1,011.08 | 0 |
| Jul 02 2024 | 1,011.66 | -0.90 | -0.09% | 1,012.56 | 1,012.62 | 1,011.10 | 0 |
| Jul 01 2024 | 1,012.56 | -2.42 | -0.24% | 1,013.63 | 1,013.63 | 1,012.34 | 0 |
