OMRX Mortgage Bond 3 to 5 y Index (OMRXMORT35)
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 | 802.20473 | 0 | 0.00 | 802.20473 | 802.20473 | 802.20473 | 0 |
| 1718917200 | 802.20473 | -0.15 | -0.02 | 802.80343 | 802.92028 | 802.20473 | 0 |
| 1718744400 | 802.35679 | 0.98 | 0.12 | 801.28453 | 802.57847 | 801.1685 | 0 |
| 1718658000 | 801.37444 | -1.2 | -0.15 | 802.69678 | 802.72278 | 801.30793 | 0 |
| 1718398800 | 802.57848 | 1.58 | 0.20 | 801.24171 | 802.65992 | 801.24171 | 0 |
| 1718312400 | 800.99591 | 0.8 | 0.10 | 799.92332 | 800.99591 | 799.47055 | 0 |
| 1718226000 | 800.19667 | 3.14 | 0.39 | 797.68431 | 800.47946 | 797.68431 | 0 |
| 1718139600 | 797.06014 | 1.2 | 0.15 | 796.02778 | 797.07053 | 795.95068 | 0 |
| 1718053200 | 795.85986 | -0.14 | -0.02 | 795.81581 | 795.85986 | 795.75738 | 0 |
| 1717794000 | 796.0043 | -1.98 | -0.25 | 797.61789 | 797.7062 | 795.92231 | 0 |
| 1717707600 | 797.98135 | 0 | 0.00 | 797.98135 | 797.98135 | 797.98135 | 0 |
| 1717621200 | 797.98135 | -0.51 | -0.06 | 798.32536 | 798.32752 | 797.98135 | 0 |
| 1717534800 | 798.49213 | 2.07 | 0.26 | 796.9721 | 798.77622 | 796.9721 | 0 |
| 1717448400 | 796.42121 | 2.15 | 0.27 | 794.37031 | 796.54898 | 794.29433 | 0 |
| 1717189200 | 794.27344 | 0.53 | 0.07 | 793.85095 | 794.35536 | 792.99751 | 0 |
| 1717102800 | 793.74696 | -0.96 | -0.12 | 794.76327 | 794.80838 | 793.48716 | 0 |
| 1717016400 | 794.70372 | -1.67 | -0.21 | 795.23093 | 796.28742 | 794.70372 | 0 |
| 1716930000 | 796.3781 | 2.23 | 0.28 | 796.04927 | 796.4826 | 795.92077 | 0 |
| 1716584400 | 794.14701 | 0.12 | 0.02 | 794.23942 | 794.56389 | 793.78642 | 0 |
| 1716498000 | 794.02378 | -2.39 | -0.30 | 796.2279 | 796.48116 | 794.02378 | 0 |
| 1716411600 | 796.40898 | -0.73 | -0.09 | 795.93418 | 796.50417 | 795.92948 | 0 |
| 1716325200 | 797.13952 | 1.17 | 0.15 | 796.10477 | 797.26381 | 796.09973 | 0 |
| 1716238800 | 795.96916 | -0.28 | -0.03 | 795.61497 | 796.2851 | 795.61497 | 0 |
| 1715979600 | 796.24741 | -0.93 | -0.12 | 796.78289 | 796.88791 | 796.24082 | 0 |
| 1715893200 | 797.17305 | 0.48 | 0.06 | 797.88521 | 797.88521 | 797.15755 | 0 |
| 1715806800 | 796.69701 | 2.22 | 0.28 | 794.73529 | 797.24579 | 794.73529 | 0 |
| 1715720400 | 794.47932 | -0.32 | -0.04 | 794.73529 | 795.02814 | 793.82985 | 0 |
| 1715634000 | 794.80353 | 1 | 0.13 | 793.95675 | 794.8577 | 793.81723 | 0 |
| 1715374800 | 793.80152 | -0.84 | -0.11 | 794.49359 | 794.49456 | 793.80152 | 0 |
| 1715288400 | 794.64531 | 0 | 0.00 | 794.64531 | 794.64531 | 794.64531 | 0 |
| 1715202000 | 794.64531 | 0.06 | 0.01 | 794.59211 | 795.52127 | 794.59211 | 0 |
| 1715115600 | 794.5804 | 1.36 | 0.17 | 793.53959 | 794.5804 | 793.52151 | 0 |
| 1715029200 | 793.22344 | 1.94 | 0.24 | 792.73346 | 793.85545 | 792.73346 | 0 |
| 1714770000 | 791.28637 | 3 | 0.38 | 789.2867 | 791.71961 | 789.19886 | 0 |
| 1714683600 | 788.28935 | -0.1 | -0.01 | 788.5056 | 788.91079 | 788.24437 | 0 |
| 1714597200 | 788.39397 | 0 | 0.00 | 788.39397 | 788.39397 | 788.39397 | 0 |
| 1714510800 | 788.39397 | 0.19 | 0.02 | 788.42634 | 788.61227 | 788.30763 | 0 |
| 1714424400 | 788.20134 | 1.06 | 0.13 | 787.52198 | 788.56763 | 787.45031 | 0 |
| 1714165200 | 787.1463 | 1.52 | 0.19 | 786.09746 | 787.34475 | 786.09746 | 0 |
| 1714078800 | 785.62152 | -0.71 | -0.09 | 786.71425 | 787.25915 | 785.46345 | 0 |
| 1713992400 | 786.33073 | -1.16 | -0.15 | 786.76284 | 786.90242 | 786.33073 | 0 |
| 1713906000 | 787.49572 | 0.87 | 0.11 | 787.15557 | 787.5038 | 786.54878 | 0 |
| 1713819600 | 786.62556 | 0.82 | 0.10 | 786.11141 | 786.62556 | 785.83069 | 0 |
| 1713560400 | 785.80684 | -1.1 | -0.14 | 787.00578 | 787.11761 | 785.80684 | 0 |
| 1713474000 | 786.91159 | 0.11 | 0.01 | 787.62133 | 787.636 | 786.83137 | 0 |
| 1713387600 | 786.80618 | -0.09 | -0.01 | 786.50319 | 787.0171 | 786.50319 | 0 |
| 1713301200 | 786.89714 | -1.55 | -0.20 | 788.92275 | 789.01738 | 786.74116 | 0 |
| 1713214800 | 788.45161 | -2.6 | -0.33 | 789.97914 | 790.09322 | 788.45161 | 0 |
| 1712955600 | 791.05054 | 3.99 | 0.51 | 789.447 | 791.20764 | 789.447 | 0 |
| 1712869200 | 787.06437 | -1.22 | -0.15 | 787.58895 | 787.7608 | 786.70185 | 0 |
| 1712782800 | 788.28583 | -0.55 | -0.07 | 789.18232 | 790.62441 | 787.94826 | 0 |
| 1712696400 | 788.84064 | 1.24 | 0.16 | 787.38421 | 788.84064 | 787.33806 | 0 |
| 1712610000 | 787.5966 | -1.77 | -0.22 | 788.10104 | 788.1379 | 787.46923 | 0 |
| 1712350800 | 789.37028 | -0.52 | -0.07 | 790.02706 | 790.06765 | 788.99846 | 0 |
| 1712264400 | 789.89467 | 0.67 | 0.08 | 789.97162 | 790.0747 | 789.43718 | 0 |
| 1712178000 | 789.22701 | -0.53 | -0.07 | 790.22644 | 790.52063 | 789.05937 | 0 |
| 1712091600 | 789.76079 | -2.43 | -0.31 | 791.99647 | 792.1421 | 789.66168 | 0 |
| 1712005200 | 792.19102 | 0 | 0.00 | 792.19102 | 792.19102 | 792.19102 | 0 |
| 1711659600 | 792.19102 | -0.72 | -0.09 | 792.99008 | 792.99008 | 792.19102 | 0 |
| 1711573200 | 792.90641 | 1.9 | 0.24 | 791.48945 | 792.90641 | 791.22414 | 0 |
| 1711486800 | 791.00949 | -0.26 | -0.03 | 791.32965 | 791.49535 | 790.8584 | 0 |
| 1711400400 | 791.27129 | -1.26 | -0.16 | 792.58605 | 792.7336 | 791.25932 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
