OMRX Government Debt Index (OMRXGOVT)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 5755.5382 | -14.78 | -0.26 | 5766.3696 | 5766.3696 | 5755.357 | 0 |
| 1721336400 | 5770.3142 | 7.38 | 0.13 | 5767.0359 | 5770.6911 | 5762.2856 | 0 |
| 1721250000 | 5762.9313 | 2.18 | 0.04 | 5762.9365 | 5764.3205 | 5759.6202 | 0 |
| 1721163600 | 5760.7518 | 9.91 | 0.17 | 5757.0236 | 5766.2425 | 5756.6269 | 0 |
| 1721077200 | 5750.8452 | 10.71 | 0.19 | 5741.854 | 5751.1973 | 5741.854 | 0 |
| 1720818000 | 5740.1362 | 10.21 | 0.18 | 5739.9227 | 5740.1362 | 5734.9156 | 0 |
| 1720731600 | 5729.9298 | 21.77 | 0.38 | 5706.4575 | 5730.6079 | 5706.279 | 0 |
| 1720645200 | 5708.1553 | 13.27 | 0.23 | 5700.0477 | 5709.6414 | 5700.0477 | 0 |
| 1720558800 | 5694.8848 | -4.23 | -0.07 | 5696.4787 | 5696.4787 | 5693.5412 | 0 |
| 1720472400 | 5699.1118 | 6.32 | 0.11 | 5696.1606 | 5699.1197 | 5693.8428 | 0 |
| 1720213200 | 5692.7904 | 3.32 | 0.06 | 5688.4371 | 5694.8111 | 5686.9886 | 0 |
| 1720040400 | 5689.4707 | 7.92 | 0.14 | 5680.2007 | 5689.5589 | 5677.7541 | 0 |
| 1719954000 | 5681.5532 | -6.67 | -0.12 | 5687.1785 | 5687.744 | 5677.284 | 0 |
| 1719867600 | 5688.2218 | -24.7 | -0.43 | 5697.3392 | 5697.9623 | 5686.4466 | 0 |
| 1719608400 | 5712.9195 | 2.01 | 0.04 | 5710.8653 | 5713.435 | 5708.3014 | 0 |
| 1719522000 | 5710.9079 | 7.46 | 0.13 | 5696.5221 | 5710.9079 | 5694.4598 | 0 |
| 1719435600 | 5703.4498 | -5.25 | -0.09 | 5705.9837 | 5706.8092 | 5703.1296 | 0 |
| 1719349200 | 5708.7007 | 9.92 | 0.17 | 5701.9781 | 5711.405 | 5701.9781 | 0 |
| 1719262800 | 5698.7775 | 4.73 | 0.08 | 5702.1606 | 5702.1606 | 5695.9924 | 0 |
| 1719003600 | 5694.0428 | 0 | 0.00 | 5694.0428 | 5694.0428 | 5694.0428 | 0 |
| 1718917200 | 5694.0428 | -15.8 | -0.28 | 5696.5374 | 5700.152 | 5694.0428 | 0 |
| 1718744400 | 5709.8401 | 4.19 | 0.07 | 5707.1366 | 5714.6265 | 5704.4447 | 0 |
| 1718658000 | 5705.6477 | -10.34 | -0.18 | 5717.8837 | 5717.9507 | 5704.7974 | 0 |
| 1718398800 | 5715.9898 | 27.09 | 0.48 | 5693.6029 | 5718.2241 | 5693.6029 | 0 |
| 1718312400 | 5688.8981 | 2.27 | 0.04 | 5683.4207 | 5689.1725 | 5676.5928 | 0 |
| 1718226000 | 5686.6232 | 31.66 | 0.56 | 5662.212 | 5693.3796 | 5662.212 | 0 |
| 1718139600 | 5654.9615 | 15.3 | 0.27 | 5641.6397 | 5655.2539 | 5640.7879 | 0 |
| 1718053200 | 5639.658 | -3.97 | -0.07 | 5640.2366 | 5640.4621 | 5639.2857 | 0 |
| 1717794000 | 5643.6265 | -19.46 | -0.34 | 5659.1746 | 5661.0882 | 5643.1117 | 0 |
| 1717707600 | 5663.0886 | 0 | 0.00 | 5663.0886 | 5663.0886 | 5663.0886 | 0 |
| 1717621200 | 5663.0886 | -3.75 | -0.07 | 5664.631 | 5665.7014 | 5661.9621 | 0 |
| 1717534800 | 5666.8422 | 21.58 | 0.38 | 5649.3217 | 5670.3206 | 5649.3217 | 0 |
| 1717448400 | 5645.2652 | 23.16 | 0.41 | 5623.0068 | 5646.3293 | 5621.7451 | 0 |
| 1717189200 | 5622.1069 | 9.71 | 0.17 | 5613.8386 | 5622.3268 | 5606.331 | 0 |
| 1717102800 | 5612.3923 | -8.21 | -0.15 | 5620.7054 | 5621.3077 | 5610.6643 | 0 |
| 1717016400 | 5620.598 | -17.98 | -0.32 | 5626.9307 | 5635.2312 | 5620.598 | 0 |
| 1716930000 | 5638.5784 | 20.61 | 0.37 | 5636.2868 | 5641.2515 | 5635.0433 | 0 |
| 1716584400 | 5617.9683 | 2.8 | 0.05 | 5617.2253 | 5620.2639 | 5614.4299 | 0 |
| 1716498000 | 5615.1665 | -21.1 | -0.37 | 5631.8854 | 5636.012 | 5615.1665 | 0 |
| 1716411600 | 5636.265 | -10.51 | -0.19 | 5632.2109 | 5637.3369 | 5631.1769 | 0 |
| 1716325200 | 5646.7798 | 8.18 | 0.14 | 5639.1724 | 5647.0315 | 5639.1724 | 0 |
| 1716238800 | 5638.6042 | -2.6 | -0.05 | 5635.3093 | 5641.592 | 5635.3093 | 0 |
| 1715979600 | 5641.2046 | -16.28 | -0.29 | 5649.76 | 5649.7971 | 5641.0096 | 0 |
| 1715893200 | 5657.4886 | 2.15 | 0.04 | 5664.3598 | 5664.3598 | 5656.4563 | 0 |
| 1715806800 | 5655.3387 | 22.02 | 0.39 | 5635.9115 | 5660.8873 | 5635.9115 | 0 |
| 1715720400 | 5633.3227 | -5.81 | -0.10 | 5637.8012 | 5640.47 | 5627.0629 | 0 |
| 1715634000 | 5639.1321 | 10.69 | 0.19 | 5630.0613 | 5640.7087 | 5629.4543 | 0 |
| 1715374800 | 5628.4465 | -8.37 | -0.15 | 5634.4629 | 5636.3925 | 5628.1782 | 0 |
| 1715288400 | 5636.8214 | 0 | 0.00 | 5636.8214 | 5636.8214 | 5636.8214 | 0 |
| 1715202000 | 5636.8214 | -5.52 | -0.10 | 5640.2995 | 5647.3391 | 5636.3251 | 0 |
| 1715115600 | 5642.3448 | 11.11 | 0.20 | 5634.4152 | 5642.5191 | 5634.1339 | 0 |
| 1715029200 | 5631.2328 | 16.2 | 0.29 | 5629.5736 | 5638.5384 | 5629.5736 | 0 |
| 1714770000 | 5615.0325 | 24.54 | 0.44 | 5600.7197 | 5623.0684 | 5599.4469 | 0 |
| 1714683600 | 5590.4895 | 0.64 | 0.01 | 5590.7263 | 5594.81 | 5590.3037 | 0 |
| 1714597200 | 5589.85 | 0 | 0.00 | 5589.85 | 5589.85 | 5589.85 | 0 |
| 1714510800 | 5589.85 | 3.02 | 0.05 | 5590.0566 | 5591.3833 | 5587.8466 | 0 |
| 1714424400 | 5586.8318 | 6.31 | 0.11 | 5583.4902 | 5591.6853 | 5582.5934 | 0 |
| 1714165200 | 5580.5174 | 16.17 | 0.29 | 5569.9965 | 5581.6647 | 5569.9965 | 0 |
| 1714078800 | 5564.3458 | -10.04 | -0.18 | 5577.4042 | 5580.8398 | 5561.9873 | 0 |
| 1713992400 | 5574.3859 | -23.31 | -0.42 | 5587.9814 | 5588.8747 | 5574.3859 | 0 |
| 1713906000 | 5597.6937 | 6.78 | 0.12 | 5595.3004 | 5597.9397 | 5588.4635 | 0 |
| 1713819600 | 5590.9167 | 7.94 | 0.14 | 5586.164 | 5590.9167 | 5581.0123 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
