OMRX Mortgage Bond 1 to 3 y Index (OMRXMORT13)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1728507600 | 581.20788 | 0.01 | 0.00 | 581.41369 | 581.44143 | 581.20788 | 0 |
| 1728421200 | 581.19487 | -0.28 | -0.05 | 581.41373 | 581.43062 | 581.16132 | 0 |
| 1728334800 | 581.47389 | -1.23 | -0.21 | 582.02696 | 582.03828 | 581.41747 | 0 |
| 1728075600 | 582.7006 | -1.09 | -0.19 | 583.58194 | 583.61598 | 582.54762 | 0 |
| 1727989200 | 583.78612 | -0.07 | -0.01 | 583.97887 | 583.9796 | 583.72888 | 0 |
| 1727902800 | 583.85626 | -0.53 | -0.09 | 584.09941 | 584.10072 | 583.82529 | 0 |
| 1727816400 | 584.38807 | 0.47 | 0.08 | 584.12914 | 584.50081 | 584.09671 | 0 |
| 1727730000 | 583.92253 | -0.04 | -0.01 | 584.12397 | 584.12668 | 583.65282 | 0 |
| 1727470800 | 583.96373 | 0.18 | 0.03 | 584.07138 | 584.10152 | 583.68957 | 0 |
| 1727384400 | 583.78281 | 0.2 | 0.04 | 583.80683 | 584.00546 | 583.77662 | 0 |
| 1727298000 | 583.57852 | -0.41 | -0.07 | 584.0913 | 584.09696 | 583.56971 | 0 |
| 1727211600 | 583.99082 | 0.58 | 0.10 | 583.81705 | 583.99082 | 583.57588 | 0 |
| 1727125200 | 583.40919 | 0.74 | 0.13 | 583.0447 | 583.55454 | 583.0447 | 0 |
| 1726866000 | 582.67364 | 0.04 | 0.01 | 582.68282 | 582.95435 | 582.6636 | 0 |
| 1726779600 | 582.62893 | 0.54 | 0.09 | 582.31831 | 582.64208 | 582.31831 | 0 |
| 1726693200 | 582.08768 | -0.33 | -0.06 | 582.35074 | 582.35787 | 582.0868 | 0 |
| 1726606800 | 582.41641 | 0.08 | 0.01 | 582.77518 | 582.77966 | 582.38913 | 0 |
| 1726520400 | 582.33789 | 0.14 | 0.02 | 582.37478 | 582.49621 | 582.28414 | 0 |
| 1726261200 | 582.19291 | -0.29 | -0.05 | 582.5597 | 582.64119 | 582.19291 | 0 |
| 1726174800 | 582.47866 | -0.29 | -0.05 | 582.89832 | 582.90273 | 582.43359 | 0 |
| 1726088400 | 582.77351 | 0.53 | 0.09 | 582.79981 | 582.92421 | 582.47403 | 0 |
| 1726002000 | 582.24044 | 0.27 | 0.05 | 582.10419 | 582.24044 | 582.06643 | 0 |
| 1725915600 | 581.96635 | 0.32 | 0.05 | 581.64549 | 581.96774 | 581.53804 | 0 |
| 1725656400 | 581.65095 | 0.2 | 0.03 | 581.64937 | 581.86122 | 581.57296 | 0 |
| 1725570000 | 581.45411 | 0.43 | 0.07 | 581.30742 | 581.46362 | 581.18976 | 0 |
| 1725483600 | 581.0222 | 0.37 | 0.06 | 580.91188 | 581.06529 | 580.80604 | 0 |
| 1725397200 | 580.64783 | 0.25 | 0.04 | 580.33029 | 580.64783 | 580.20453 | 0 |
| 1725051600 | 580.39624 | 0.04 | 0.01 | 580.39392 | 580.59388 | 580.37076 | 0 |
| 1724965200 | 580.36013 | 0.42 | 0.07 | 579.96007 | 580.45965 | 579.88311 | 0 |
| 1724878800 | 579.94047 | 0.31 | 0.05 | 579.78831 | 580.02677 | 579.78831 | 0 |
| 1724792400 | 579.62927 | -0.07 | -0.01 | 579.68596 | 579.68652 | 579.58534 | 0 |
| 1724706000 | 579.70182 | -0.02 | -0.00 | 579.76571 | 579.83975 | 579.68508 | 0 |
| 1724446800 | 579.72207 | 0.24 | 0.04 | 579.48841 | 579.74055 | 579.36981 | 0 |
| 1724360400 | 579.47973 | -0.08 | -0.01 | 579.72136 | 579.86605 | 579.47973 | 0 |
| 1724274000 | 579.56251 | 0.35 | 0.06 | 579.31197 | 579.56636 | 579.30724 | 0 |
| 1724187600 | 579.2166 | -0.07 | -0.01 | 579.40588 | 579.44452 | 579.17053 | 0 |
| 1724101200 | 579.28383 | 0.31 | 0.05 | 579.12406 | 579.49085 | 579.12406 | 0 |
| 1723842000 | 578.97089 | 0.35 | 0.06 | 578.58105 | 579.0665 | 578.56125 | 0 |
| 1723755600 | 578.62345 | -0.53 | -0.09 | 579.18553 | 579.19012 | 578.59191 | 0 |
| 1723669200 | 579.15364 | -0.04 | -0.01 | 579.08755 | 579.15364 | 578.90144 | 0 |
| 1723582800 | 579.1939 | 0.78 | 0.13 | 578.5069 | 579.20442 | 578.49816 | 0 |
| 1723496400 | 578.41774 | 0.25 | 0.04 | 577.96286 | 578.42972 | 577.95285 | 0 |
| 1723237200 | 578.17089 | 0.47 | 0.08 | 577.86216 | 578.18197 | 577.85573 | 0 |
| 1723150800 | 577.69753 | 0.29 | 0.05 | 577.94206 | 578.01102 | 577.64275 | 0 |
| 1723064400 | 577.40947 | -0.5 | -0.09 | 577.47634 | 577.47634 | 577.20771 | 0 |
| 1722978000 | 577.90695 | -0.22 | -0.04 | 577.5214 | 577.98819 | 577.36328 | 0 |
| 1722891600 | 578.13059 | 0.48 | 0.08 | 578.3772 | 578.68656 | 578.06147 | 0 |
| 1722632400 | 577.65124 | 0.8 | 0.14 | 577.40395 | 577.76512 | 577.16099 | 0 |
| 1722546000 | 576.85002 | 0.73 | 0.13 | 576.46988 | 576.85792 | 576.46988 | 0 |
| 1722459600 | 576.12379 | 0.18 | 0.03 | 576.23611 | 576.26856 | 576.08834 | 0 |
| 1722373200 | 575.94557 | 0.12 | 0.02 | 576.00315 | 576.0081 | 575.85321 | 0 |
| 1722286800 | 575.82429 | 0.27 | 0.05 | 575.69048 | 575.91654 | 575.69048 | 0 |
| 1722027600 | 575.55211 | 0.13 | 0.02 | 575.26144 | 575.58619 | 575.21528 | 0 |
| 1721941200 | 575.42633 | 0.4 | 0.07 | 575.30845 | 575.68407 | 575.15815 | 0 |
| 1721854800 | 575.02613 | 0.1 | 0.02 | 575.12404 | 575.35395 | 575.00139 | 0 |
| 1721768400 | 574.92774 | 0.45 | 0.08 | 574.50351 | 574.92774 | 574.50351 | 0 |
| 1721682000 | 574.47929 | 0.15 | 0.03 | 574.41855 | 574.51007 | 574.26703 | 0 |
| 1721422800 | 574.32543 | -0.38 | -0.07 | 574.58347 | 574.59538 | 574.28185 | 0 |
| 1721336400 | 574.70095 | 0.46 | 0.08 | 574.47275 | 574.70095 | 574.31908 | 0 |
| 1721250000 | 574.24138 | 0.15 | 0.03 | 574.19271 | 574.25744 | 574.10718 | 0 |
| 1721163600 | 574.09598 | 0.41 | 0.07 | 573.98312 | 574.28938 | 573.98312 | 0 |
| 1721077200 | 573.68416 | 0.45 | 0.08 | 573.35686 | 573.72317 | 573.35686 | 0 |
| 1720818000 | 573.23369 | 0.96 | 0.17 | 573.06074 | 573.23369 | 573.01657 | 0 |
| 1720731600 | 572.26984 | 0.92 | 0.16 | 571.3955 | 572.30022 | 571.38455 | 0 |
| 1720645200 | 571.34601 | 0.43 | 0.08 | 571.13019 | 571.36861 | 571.13019 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
