OMRX Mortgage Bond Index (OMRXMORT)
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 |
|---|---|---|---|---|---|---|---|
| 1734991200 | 6313.5367 | -5.48 | -0.09 | 6314.879 | 6315.2483 | 6313.0513 | 0 |
| 1734732000 | 6319.017 | 6.98 | 0.11 | 6318.2076 | 6320.7094 | 6315.8126 | 0 |
| 1734645600 | 6312.0358 | -20.13 | -0.32 | 6326.6083 | 6326.8686 | 6311.5361 | 0 |
| 1734559200 | 6332.167 | -1.59 | -0.03 | 6333.2434 | 6334.0207 | 6330.5604 | 0 |
| 1734472800 | 6333.758 | -2.68 | -0.04 | 6334.3378 | 6338.0897 | 6331.2976 | 0 |
| 1734386400 | 6336.4372 | -4.32 | -0.07 | 6341.6566 | 6341.6566 | 6336.4372 | 0 |
| 1734127200 | 6340.7532 | -9.4 | -0.15 | 6345.2759 | 6345.5773 | 6336.3902 | 0 |
| 1734040800 | 6350.1493 | -6.74 | -0.11 | 6352.6749 | 6357.6628 | 6349.2776 | 0 |
| 1733954400 | 6356.89 | 0.18 | 0.00 | 6356.2768 | 6357.9311 | 6351.5397 | 0 |
| 1733868000 | 6356.708 | -0.06 | -0.00 | 6354.7753 | 6357.7416 | 6354.6139 | 0 |
| 1733781600 | 6356.7643 | -0.8 | -0.01 | 6358.1166 | 6359.8821 | 6356.2394 | 0 |
| 1733522400 | 6357.5622 | 3.29 | 0.05 | 6353.4709 | 6357.874 | 6349.1184 | 0 |
| 1733436000 | 6354.2766 | -15.75 | -0.25 | 6372.8875 | 6372.8875 | 6353.3091 | 0 |
| 1733349600 | 6370.0265 | -10.59 | -0.17 | 6375.472 | 6375.9604 | 6366.9243 | 0 |
| 1733263200 | 6380.6138 | -1.3 | -0.02 | 6384.1355 | 6384.1491 | 6378.9982 | 0 |
| 1733176800 | 6381.9114 | 8.69 | 0.14 | 6379.1962 | 6382.3828 | 6379.1962 | 0 |
| 1732917600 | 6373.2242 | 8.67 | 0.14 | 6368.3914 | 6373.6578 | 6367.202 | 0 |
| 1732744800 | 6364.5549 | 5.1 | 0.08 | 6366.5312 | 6366.6442 | 6361.0763 | 0 |
| 1732658400 | 6359.4567 | 3.48 | 0.05 | 6356.1337 | 6360.7055 | 6355.2791 | 0 |
| 1732572000 | 6355.979 | 10.61 | 0.17 | 6351.7599 | 6356.0286 | 6350.9902 | 0 |
| 1732312800 | 6345.3736 | 11.07 | 0.17 | 6330.3924 | 6347.6857 | 6330.3924 | 0 |
| 1732226400 | 6334.3077 | 5.58 | 0.09 | 6327.4507 | 6335.1695 | 6327.3242 | 0 |
| 1732140000 | 6328.7254 | -4.92 | -0.08 | 6328.7223 | 6332.8553 | 6327.7842 | 0 |
| 1732053600 | 6333.6498 | 1.54 | 0.02 | 6339.7054 | 6343.8389 | 6332.6865 | 0 |
| 1731967200 | 6332.1054 | -4.94 | -0.08 | 6336.6097 | 6337.558 | 6330.3429 | 0 |
| 1731708000 | 6337.0466 | -2.05 | -0.03 | 6340.488 | 6341.9323 | 6335.3678 | 0 |
| 1731621600 | 6339.0952 | 10.39 | 0.16 | 6330.0607 | 6339.0952 | 6329.6638 | 0 |
| 1731535200 | 6328.7034 | -2.9 | -0.05 | 6324.9403 | 6331.7746 | 6324.8099 | 0 |
| 1731448800 | 6331.5986 | 3.52 | 0.06 | 6327.6977 | 6335.055 | 6327.3546 | 0 |
| 1731362400 | 6328.0811 | 6.78 | 0.11 | 6324.6606 | 6328.8707 | 6323.2563 | 0 |
| 1731103200 | 6321.2992 | 2.28 | 0.04 | 6322.3329 | 6322.6137 | 6319.2612 | 0 |
| 1731016800 | 6319.0156 | -5.62 | -0.09 | 6325.9534 | 6326.7463 | 6306.2203 | 0 |
| 1730930400 | 6324.6355 | 11.69 | 0.19 | 6325.6662 | 6330.4134 | 6321.0275 | 0 |
| 1730844000 | 6312.9448 | -11.31 | -0.18 | 6318.4245 | 6319.4406 | 6312.3596 | 0 |
| 1730757600 | 6324.2528 | -3.62 | -0.06 | 6325.1344 | 6325.441 | 6321.381 | 0 |
| 1730494800 | 6327.8756 | 1.6 | 0.03 | 6326.5254 | 6332.4129 | 6326.5254 | 0 |
| 1730408400 | 6326.2734 | -12.3 | -0.19 | 6339.6317 | 6340.0117 | 6324.7216 | 0 |
| 1730322000 | 6338.5703 | -1.35 | -0.02 | 6341.2928 | 6348.2537 | 6338.5703 | 0 |
| 1730235600 | 6339.9181 | -1.15 | -0.02 | 6341.6254 | 6342.4509 | 6336.5172 | 0 |
| 1730149200 | 6341.0649 | 5.25 | 0.08 | 6335.6669 | 6342.3004 | 6330.9709 | 0 |
| 1729890000 | 6335.8108 | -1.52 | -0.02 | 6339.2488 | 6340.2919 | 6335.2472 | 0 |
| 1729803600 | 6337.3284 | 8.7 | 0.14 | 6338.0689 | 6339.9245 | 6336.0415 | 0 |
| 1729717200 | 6328.6274 | -0.42 | -0.01 | 6332.6742 | 6333.1253 | 6328.6274 | 0 |
| 1729630800 | 6329.051 | -2.52 | -0.04 | 6328.0861 | 6329.2883 | 6322.6152 | 0 |
| 1729544400 | 6331.5669 | -11.13 | -0.18 | 6342.049 | 6342.049 | 6331.5669 | 0 |
| 1729285200 | 6342.7013 | 2.68 | 0.04 | 6341.3134 | 6345.0396 | 6341.0811 | 0 |
| 1729198800 | 6340.0204 | 6.07 | 0.10 | 6331.9679 | 6342.7846 | 6331.5384 | 0 |
| 1729112400 | 6333.9478 | 5.62 | 0.09 | 6333.4556 | 6334.4753 | 6332.2445 | 0 |
| 1729026000 | 6328.3273 | 12.55 | 0.20 | 6325.3582 | 6328.4159 | 6323.9885 | 0 |
| 1728939600 | 6315.7783 | 5.68 | 0.09 | 6317.4102 | 6318.4608 | 6315.429 | 0 |
| 1728680400 | 6310.0943 | 1.73 | 0.03 | 6311.2274 | 6311.7517 | 6306.9984 | 0 |
| 1728594000 | 6308.3655 | 8.85 | 0.14 | 6295.3918 | 6308.5314 | 6293.3828 | 0 |
| 1728507600 | 6299.5202 | -2.3 | -0.04 | 6305.5233 | 6305.8311 | 6299.5202 | 0 |
| 1728421200 | 6301.8175 | -6.43 | -0.10 | 6307.7317 | 6308.2305 | 6301.5031 | 0 |
| 1728334800 | 6308.2455 | -19.61 | -0.31 | 6317.4832 | 6317.5937 | 6307.9408 | 0 |
| 1728075600 | 6327.856 | -20.28 | -0.32 | 6344.4314 | 6344.845 | 6324.1833 | 0 |
| 1727989200 | 6348.1352 | -3.94 | -0.06 | 6352.9555 | 6352.9555 | 6347.1294 | 0 |
| 1727902800 | 6352.0744 | -11.36 | -0.18 | 6357.9681 | 6357.9947 | 6351.4338 | 0 |
| 1727816400 | 6363.4309 | 9.03 | 0.14 | 6358.0324 | 6365.2617 | 6357.0926 | 0 |
| 1727730000 | 6354.3988 | -0.54 | -0.01 | 6356.371 | 6356.926 | 6348.3982 | 0 |
| 1727470800 | 6354.9379 | 3.18 | 0.05 | 6356.4059 | 6357.1826 | 6349.6542 | 0 |
| 1727384400 | 6351.7587 | 2.86 | 0.05 | 6352.5638 | 6355.6665 | 6351.7587 | 0 |
| 1727298000 | 6348.8954 | -9.31 | -0.15 | 6359.952 | 6360.0093 | 6348.8146 | 0 |
| 1727211600 | 6358.2087 | 8.5 | 0.13 | 6355.9875 | 6358.2087 | 6351.2621 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
