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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 6233.3621 | -7.48 | -0.12 | 6238.4172 | 6238.6994 | 6233.0324 | 0 |
| 1721336400 | 6240.8462 | 7.13 | 0.11 | 6236.5459 | 6240.8462 | 6234.2906 | 0 |
| 1721250000 | 6233.7155 | 2.01 | 0.03 | 6233.1977 | 6234.2748 | 6231.2908 | 0 |
| 1721163600 | 6231.7081 | 6.86 | 0.11 | 6229.3149 | 6235.0671 | 6229.3149 | 0 |
| 1721077200 | 6224.8433 | 7.96 | 0.13 | 6219.1926 | 6225.3158 | 6219.1076 | 0 |
| 1720818000 | 6216.8785 | 13.23 | 0.21 | 6213.9075 | 6216.8785 | 6213.4281 | 0 |
| 1720731600 | 6203.65 | 14.76 | 0.24 | 6188.7193 | 6203.65 | 6188.6901 | 0 |
| 1720645200 | 6188.8861 | 7.62 | 0.12 | 6184.6029 | 6189.4513 | 6184.6029 | 0 |
| 1720558800 | 6181.2653 | -2.78 | -0.05 | 6182.1964 | 6182.1964 | 6180.8594 | 0 |
| 1720472400 | 6184.0499 | 4.14 | 0.07 | 6181.6894 | 6184.072 | 6180.753 | 0 |
| 1720213200 | 6179.9149 | 2.79 | 0.05 | 6176.9494 | 6180.9341 | 6176.6052 | 0 |
| 1720040400 | 6177.1218 | 3.95 | 0.06 | 6172.3837 | 6177.1218 | 6170.8551 | 0 |
| 1719954000 | 6173.1745 | -3.8 | -0.06 | 6177.521 | 6177.5512 | 6170.9411 | 0 |
| 1719867600 | 6176.9778 | -10.27 | -0.17 | 6181.6586 | 6181.6586 | 6176.1316 | 0 |
| 1719608400 | 6187.2458 | 2.6 | 0.04 | 6185.1557 | 6187.2655 | 6184.7777 | 0 |
| 1719522000 | 6184.648 | 8.47 | 0.14 | 6173.9916 | 6184.9479 | 6172.576 | 0 |
| 1719435600 | 6176.176 | -1.97 | -0.03 | 6176.9689 | 6177.0856 | 6175.5013 | 0 |
| 1719349200 | 6178.1462 | 5.26 | 0.09 | 6174.9299 | 6180.5784 | 6174.9299 | 0 |
| 1719262800 | 6172.8834 | 3.85 | 0.06 | 6172.6384 | 6173.2094 | 6170.9369 | 0 |
| 1719003600 | 6169.0374 | 0 | 0.00 | 6169.0374 | 6169.0374 | 6169.0374 | 0 |
| 1718917200 | 6169.0374 | -0.21 | -0.00 | 6172.1967 | 6172.8593 | 6169.0374 | 0 |
| 1718744400 | 6169.2459 | 5.64 | 0.09 | 6163.38 | 6170.4781 | 6162.653 | 0 |
| 1718658000 | 6163.606 | -6.32 | -0.10 | 6170.5637 | 6170.9903 | 6163.2369 | 0 |
| 1718398800 | 6169.9266 | 8.92 | 0.14 | 6162.4066 | 6170.4742 | 6162.4066 | 0 |
| 1718312400 | 6161.0066 | 5.07 | 0.08 | 6154.9174 | 6161.0066 | 6152.3063 | 0 |
| 1718226000 | 6155.9339 | 17.91 | 0.29 | 6141.6881 | 6157.5525 | 6141.6881 | 0 |
| 1718139600 | 6138.0265 | 7.25 | 0.12 | 6131.8967 | 6138.1 | 6131.461 | 0 |
| 1718053200 | 6130.7774 | -0.54 | -0.01 | 6132.0327 | 6132.1026 | 6130.198 | 0 |
| 1717794000 | 6131.3127 | -11.17 | -0.18 | 6140.3395 | 6141.02 | 6130.5702 | 0 |
| 1717707600 | 6142.4847 | 0 | 0.00 | 6142.4847 | 6142.4847 | 6142.4847 | 0 |
| 1717621200 | 6142.4847 | -1.99 | -0.03 | 6144.2332 | 6144.2567 | 6142.4266 | 0 |
| 1717534800 | 6144.4784 | 11.45 | 0.19 | 6136.4825 | 6146.2899 | 6136.4825 | 0 |
| 1717448400 | 6133.0299 | 12.2 | 0.20 | 6121.5428 | 6133.8499 | 6121.1259 | 0 |
| 1717189200 | 6120.83 | 3.18 | 0.05 | 6118.3353 | 6121.4282 | 6113.2694 | 0 |
| 1717102800 | 6117.6515 | -4.75 | -0.08 | 6123.2781 | 6123.572 | 6115.9369 | 0 |
| 1717016400 | 6122.401 | -9.33 | -0.15 | 6125.2881 | 6131.4729 | 6122.3817 | 0 |
| 1716930000 | 6131.7281 | 12.93 | 0.21 | 6130.2639 | 6132.5724 | 6129.3993 | 0 |
| 1716584400 | 6118.7964 | 0.73 | 0.01 | 6119.5125 | 6121.4036 | 6116.6138 | 0 |
| 1716498000 | 6118.0688 | -13.42 | -0.22 | 6130.5712 | 6132.1026 | 6118.0688 | 0 |
| 1716411600 | 6131.485 | -3.81 | -0.06 | 6128.5833 | 6131.9853 | 6128.5598 | 0 |
| 1716325200 | 6135.298 | 7.1 | 0.12 | 6129.2292 | 6136.0233 | 6129.2292 | 0 |
| 1716238800 | 6128.1989 | -1.41 | -0.02 | 6126.1713 | 6130.2857 | 6126.1713 | 0 |
| 1715979600 | 6129.6109 | -5.2 | -0.08 | 6132.7987 | 6133.0625 | 6129.6109 | 0 |
| 1715893200 | 6134.8136 | 3.51 | 0.06 | 6138.8608 | 6138.8608 | 6134.5904 | 0 |
| 1715806800 | 6131.3016 | 13.19 | 0.22 | 6119.9006 | 6134.7346 | 6119.9006 | 0 |
| 1715720400 | 6118.1117 | -1.43 | -0.02 | 6119.5123 | 6121.4273 | 6113.9736 | 0 |
| 1715634000 | 6119.5393 | 5.79 | 0.09 | 6114.6348 | 6119.9614 | 6113.9348 | 0 |
| 1715374800 | 6113.747 | -4.56 | -0.07 | 6117.7655 | 6117.8245 | 6113.6672 | 0 |
| 1715288400 | 6118.3086 | 0 | 0.00 | 6118.3086 | 6118.3086 | 6118.3086 | 0 |
| 1715202000 | 6118.3086 | 1.12 | 0.02 | 6117.6066 | 6123.3548 | 6117.6066 | 0 |
| 1715115600 | 6117.1911 | 8.03 | 0.13 | 6111.2822 | 6117.1911 | 6111.2111 | 0 |
| 1715029200 | 6109.1586 | 11.41 | 0.19 | 6106.5259 | 6113.0188 | 6106.5259 | 0 |
| 1714770000 | 6097.7502 | 17.73 | 0.29 | 6085.8546 | 6100.534 | 6085.3275 | 0 |
| 1714683600 | 6080.0228 | -0.21 | -0.00 | 6081.6306 | 6083.814 | 6079.7666 | 0 |
| 1714597200 | 6080.2302 | 0 | 0.00 | 6080.2302 | 6080.2302 | 6080.2302 | 0 |
| 1714510800 | 6080.2302 | 1.2 | 0.02 | 6080.4378 | 6081.8053 | 6079.9138 | 0 |
| 1714424400 | 6079.0322 | 6.57 | 0.11 | 6074.8743 | 6081.1876 | 6074.5636 | 0 |
| 1714165200 | 6072.458 | 8.91 | 0.15 | 6066.4656 | 6073.6012 | 6066.4656 | 0 |
| 1714078800 | 6063.5505 | -3.83 | -0.06 | 6070.0773 | 6073.277 | 6062.5006 | 0 |
| 1713992400 | 6067.3803 | -6.91 | -0.11 | 6069.8086 | 6070.5988 | 6067.3803 | 0 |
| 1713906000 | 6074.2858 | 5.5 | 0.09 | 6071.9176 | 6074.3495 | 6068.1467 | 0 |
| 1713819600 | 6068.7836 | 5.12 | 0.08 | 6065.1795 | 6068.7836 | 6063.7213 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
