OMRX Mortgage Bond 1 to 3 y Index (OMRXMORT13)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 569.76469 | 0 | 0.00 | 569.76469 | 569.76469 | 569.76469 | 0 |
| 1718917200 | 569.76469 | 0.05 | 0.01 | 569.94367 | 570.00798 | 569.76343 | 0 |
| 1718744400 | 569.71096 | 0.34 | 0.06 | 569.38549 | 569.8035 | 569.3252 | 0 |
| 1718658000 | 569.37424 | -0.32 | -0.06 | 569.77665 | 569.78774 | 569.33888 | 0 |
| 1718398800 | 569.69444 | 0.56 | 0.10 | 569.23639 | 569.74226 | 569.23639 | 0 |
| 1718312400 | 569.13726 | 0.37 | 0.07 | 568.76016 | 569.13726 | 568.60154 | 0 |
| 1718226000 | 568.76626 | 0.98 | 0.17 | 568.00274 | 568.84614 | 568.00274 | 0 |
| 1718139600 | 567.78435 | 0.46 | 0.08 | 567.42334 | 567.78941 | 567.38306 | 0 |
| 1718053200 | 567.32581 | -0 | -0.00 | 567.33106 | 567.3374 | 567.30003 | 0 |
| 1717794000 | 567.32736 | -0.58 | -0.10 | 567.79987 | 567.84376 | 567.27856 | 0 |
| 1717707600 | 567.91135 | 0 | 0.00 | 567.91135 | 567.91135 | 567.91135 | 0 |
| 1717621200 | 567.91135 | -0.01 | -0.00 | 567.97664 | 567.97853 | 567.88424 | 0 |
| 1717534800 | 567.92485 | 0.55 | 0.10 | 567.5856 | 568.01673 | 567.5856 | 0 |
| 1717448400 | 567.37662 | 0.55 | 0.10 | 566.88841 | 567.4299 | 566.85269 | 0 |
| 1717189200 | 566.82353 | 0.2 | 0.04 | 566.67566 | 566.84947 | 566.43251 | 0 |
| 1717102800 | 566.62395 | -0.14 | -0.02 | 566.87794 | 566.91332 | 566.51817 | 0 |
| 1717016400 | 566.76527 | -0.41 | -0.07 | 566.88306 | 567.19048 | 566.76445 | 0 |
| 1716930000 | 567.17209 | 0.69 | 0.12 | 567.139 | 567.22116 | 567.04218 | 0 |
| 1716584400 | 566.4836 | 0.02 | 0.00 | 566.57001 | 566.68359 | 566.39047 | 0 |
| 1716498000 | 566.46806 | -0.59 | -0.10 | 567.05848 | 567.1774 | 566.46806 | 0 |
| 1716411600 | 567.05567 | -0.13 | -0.02 | 566.86225 | 567.05754 | 566.85667 | 0 |
| 1716325200 | 567.18634 | 0.43 | 0.07 | 566.83951 | 567.21311 | 566.83951 | 0 |
| 1716238800 | 566.76131 | -0.01 | -0.00 | 566.64378 | 566.86254 | 566.64378 | 0 |
| 1715979600 | 566.76986 | -0.21 | -0.04 | 566.90464 | 566.9311 | 566.7677 | 0 |
| 1715893200 | 566.97931 | 0.29 | 0.05 | 567.17627 | 567.17627 | 566.97078 | 0 |
| 1715806800 | 566.68442 | 0.7 | 0.12 | 566.11707 | 566.92234 | 566.11503 | 0 |
| 1715720400 | 565.98509 | 0.02 | 0.00 | 566.02619 | 566.11108 | 565.72763 | 0 |
| 1715634000 | 565.96864 | 0.34 | 0.06 | 565.68571 | 565.99861 | 565.65848 | 0 |
| 1715374800 | 565.62678 | -0.21 | -0.04 | 565.83329 | 565.85596 | 565.6136 | 0 |
| 1715288400 | 565.83519 | 0 | 0.00 | 565.83519 | 565.83519 | 565.83519 | 0 |
| 1715202000 | 565.83519 | 0.18 | 0.03 | 565.74207 | 566.10667 | 565.74207 | 0 |
| 1715115600 | 565.66012 | 0.43 | 0.08 | 565.37375 | 565.6631 | 565.37375 | 0 |
| 1715029200 | 565.22963 | 0.6 | 0.11 | 565.11976 | 565.42069 | 565.11976 | 0 |
| 1714770000 | 564.63179 | 1.03 | 0.18 | 563.92307 | 564.76031 | 563.90599 | 0 |
| 1714683600 | 563.60667 | 0.02 | 0.00 | 563.71455 | 563.84171 | 563.5796 | 0 |
| 1714597200 | 563.58628 | 0 | 0.00 | 563.58628 | 563.58628 | 563.58628 | 0 |
| 1714510800 | 563.58628 | 0.06 | 0.01 | 563.62857 | 563.68033 | 563.58196 | 0 |
| 1714424400 | 563.52419 | 0.4 | 0.07 | 563.30515 | 563.62222 | 563.2949 | 0 |
| 1714165200 | 563.12669 | 0.42 | 0.07 | 562.84817 | 563.19593 | 562.84817 | 0 |
| 1714078800 | 562.70518 | -0.13 | -0.02 | 563.03545 | 563.26125 | 562.61758 | 0 |
| 1713992400 | 562.83885 | -0.3 | -0.05 | 562.8878 | 562.97457 | 562.83885 | 0 |
| 1713906000 | 563.1423 | 0.34 | 0.06 | 562.95596 | 563.1423 | 562.77529 | 0 |
| 1713819600 | 562.80272 | 0.3 | 0.05 | 562.60924 | 562.80272 | 562.53213 | 0 |
| 1713560400 | 562.49775 | -0.29 | -0.05 | 562.86054 | 562.88062 | 562.49775 | 0 |
| 1713474000 | 562.78773 | 0.1 | 0.02 | 562.98397 | 563.00378 | 562.78306 | 0 |
| 1713387600 | 562.69046 | -0.01 | -0.00 | 562.54533 | 562.74699 | 562.54183 | 0 |
| 1713301200 | 562.69822 | -0.44 | -0.08 | 563.34952 | 563.37352 | 562.66273 | 0 |
| 1713214800 | 563.13649 | -0.74 | -0.13 | 563.6115 | 563.629 | 563.13649 | 0 |
| 1712955600 | 563.8745 | 1.5 | 0.27 | 563.33585 | 563.93413 | 563.33585 | 0 |
| 1712869200 | 562.37872 | -0.29 | -0.05 | 562.58824 | 562.59526 | 562.22658 | 0 |
| 1712782800 | 562.66974 | -0.22 | -0.04 | 563.04903 | 563.52845 | 562.59682 | 0 |
| 1712696400 | 562.8898 | 0.34 | 0.06 | 562.43825 | 562.89409 | 562.42349 | 0 |
| 1712610000 | 562.54768 | -0.56 | -0.10 | 562.72874 | 562.73619 | 562.52342 | 0 |
| 1712350800 | 563.11193 | -0.11 | -0.02 | 563.28016 | 563.29241 | 563.04448 | 0 |
| 1712264400 | 563.22085 | 0.2 | 0.04 | 563.32063 | 563.32063 | 563.10438 | 0 |
| 1712178000 | 563.01891 | -0.17 | -0.03 | 563.32407 | 563.40399 | 562.92895 | 0 |
| 1712091600 | 563.18899 | -0.57 | -0.10 | 563.79777 | 563.80541 | 563.17227 | 0 |
| 1712005200 | 563.76117 | 0 | 0.00 | 563.76117 | 563.76117 | 563.76117 | 0 |
| 1711659600 | 563.76117 | -0.23 | -0.04 | 564.05918 | 564.06656 | 563.75972 | 0 |
| 1711573200 | 563.99557 | 0.66 | 0.12 | 563.58875 | 563.99557 | 563.53211 | 0 |
| 1711486800 | 563.33145 | -0.08 | -0.01 | 563.41839 | 563.47864 | 563.27698 | 0 |
| 1711400400 | 563.40689 | -0.39 | -0.07 | 563.83705 | 563.88953 | 563.40129 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
