OMRX Treasury Bond Index (OMRXTBOND)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 6870.3139 | -13.58 | -0.20 | 6872.7889 | 6874.1147 | 6869.9433 | 0 |
| 1734732000 | 6883.8973 | 7.22 | 0.11 | 6886.696 | 6889.6655 | 6877.1572 | 0 |
| 1734645600 | 6876.6752 | -48.36 | -0.70 | 6910.7039 | 6912.6295 | 6874.4584 | 0 |
| 1734559200 | 6925.031 | -4.98 | -0.07 | 6929.4037 | 6929.4037 | 6920.4404 | 0 |
| 1734472800 | 6930.0068 | 0.23 | 0.00 | 6923.2904 | 6937.6671 | 6922.8524 | 0 |
| 1734386400 | 6929.7793 | -3.4 | -0.05 | 6934.9132 | 6935.1301 | 6927.3193 | 0 |
| 1734127200 | 6933.1762 | -16.81 | -0.24 | 6939.5811 | 6940.714 | 6922.3781 | 0 |
| 1734040800 | 6949.9838 | -22.92 | -0.33 | 6957.6997 | 6967.5429 | 6948.1609 | 0 |
| 1733954400 | 6972.9048 | 1.56 | 0.02 | 6971.6707 | 6975.564 | 6959.1808 | 0 |
| 1733868000 | 6971.3411 | -3.23 | -0.05 | 6966.6985 | 6975.7415 | 6966.4126 | 0 |
| 1733781600 | 6974.5669 | -1.2 | -0.02 | 6974.4926 | 6983.7461 | 6970.9492 | 0 |
| 1733522400 | 6975.7689 | 16.23 | 0.23 | 6960.4775 | 6975.9212 | 6954.0444 | 0 |
| 1733436000 | 6959.5437 | -34.67 | -0.50 | 6998.8102 | 6998.8102 | 6958.498 | 0 |
| 1733349600 | 6994.2109 | -30.8 | -0.44 | 7008.1919 | 7009.7136 | 6987.0568 | 0 |
| 1733263200 | 7025.0129 | -5.89 | -0.08 | 7032.7446 | 7033.4209 | 7020.0832 | 0 |
| 1733176800 | 7030.9063 | 19.13 | 0.27 | 7026.892 | 7036.3345 | 7025.239 | 0 |
| 1732917600 | 7011.7736 | 2.17 | 0.03 | 7005.8466 | 7013.1571 | 6999.9914 | 0 |
| 1732744800 | 7009.6061 | 16.36 | 0.23 | 7016.3808 | 7016.67 | 7001.7686 | 0 |
| 1732658400 | 6993.2446 | 6.31 | 0.09 | 6987.568 | 6997.3966 | 6983.1803 | 0 |
| 1732572000 | 6986.9304 | 26.3 | 0.38 | 6978.3798 | 6987.069 | 6975.0244 | 0 |
| 1732312800 | 6960.6261 | 15.77 | 0.23 | 6936.438 | 6973.3602 | 6936.438 | 0 |
| 1732226400 | 6944.8599 | 13.19 | 0.19 | 6926.878 | 6947.2422 | 6926.8117 | 0 |
| 1732140000 | 6931.6692 | -4.49 | -0.06 | 6924.1107 | 6937.0804 | 6924.1107 | 0 |
| 1732053600 | 6936.1585 | 15.99 | 0.23 | 6943.1559 | 6963.9973 | 6935.1857 | 0 |
| 1731967200 | 6920.1646 | -9.73 | -0.14 | 6929.6554 | 6932.9882 | 6915.8379 | 0 |
| 1731708000 | 6929.894 | -7.83 | -0.11 | 6940.142 | 6942.0367 | 6925.2645 | 0 |
| 1731621600 | 6937.7285 | 18.87 | 0.27 | 6915.3301 | 6939.165 | 6915.2091 | 0 |
| 1731535200 | 6918.8555 | -11.03 | -0.16 | 6912.2179 | 6926.9643 | 6911.8828 | 0 |
| 1731448800 | 6929.8817 | 3.12 | 0.05 | 6926.3371 | 6943.3832 | 6925.2686 | 0 |
| 1731362400 | 6926.7619 | 21.04 | 0.30 | 6915.3083 | 6930.5855 | 6913.9362 | 0 |
| 1731103200 | 6905.7197 | 20.39 | 0.30 | 6901.1775 | 6905.7197 | 6893.7652 | 0 |
| 1731016800 | 6885.3289 | -13.2 | -0.19 | 6895.8387 | 6896.8083 | 6845.9447 | 0 |
| 1730930400 | 6898.5277 | -4.86 | -0.07 | 6917.9008 | 6917.9008 | 6896.3964 | 0 |
| 1730844000 | 6903.3922 | -23 | -0.33 | 6910.7629 | 6916.3907 | 6901.2978 | 0 |
| 1730757600 | 6926.3947 | -4.82 | -0.07 | 6921.9062 | 6927.8502 | 6917.1596 | 0 |
| 1730494800 | 6931.2186 | 4.18 | 0.06 | 6926.4375 | 6942.4525 | 6926.4375 | 0 |
| 1730408400 | 6927.0351 | -26.98 | -0.39 | 6953.7431 | 6954.7673 | 6922.9073 | 0 |
| 1730322000 | 6954.0193 | 7.35 | 0.11 | 6949.836 | 6977.5888 | 6949.836 | 0 |
| 1730235600 | 6946.6661 | -7.4 | -0.11 | 6953.5723 | 6954.6701 | 6940.9413 | 0 |
| 1730149200 | 6954.0701 | 11.8 | 0.17 | 6942.0399 | 6957.1826 | 6925.93 | 0 |
| 1729890000 | 6942.2655 | -3.92 | -0.06 | 6954.791 | 6957.3962 | 6941.4004 | 0 |
| 1729803600 | 6946.1824 | 24.44 | 0.35 | 6943.8795 | 6950.2577 | 6938.818 | 0 |
| 1729717200 | 6921.7389 | -1.14 | -0.02 | 6926.4363 | 6931.7843 | 6921.3873 | 0 |
| 1729630800 | 6922.882 | -6.88 | -0.10 | 6918.2007 | 6923.2289 | 6904.9761 | 0 |
| 1729544400 | 6929.7625 | -38.47 | -0.55 | 6961.6977 | 6961.6977 | 6929.7287 | 0 |
| 1729285200 | 6968.2305 | 0.36 | 0.01 | 6964.7525 | 6973.0942 | 6960.7536 | 0 |
| 1729198800 | 6967.87 | 4.97 | 0.07 | 6953.1099 | 6978.2937 | 6952.2208 | 0 |
| 1729112400 | 6962.9019 | 9.19 | 0.13 | 6962.7292 | 6963.8504 | 6955.2303 | 0 |
| 1729026000 | 6953.7156 | 23.96 | 0.35 | 6953.0891 | 6954.3497 | 6943.1305 | 0 |
| 1728939600 | 6929.7524 | 7.73 | 0.11 | 6938.5991 | 6940.3833 | 6928.518 | 0 |
| 1728680400 | 6922.0182 | -2.37 | -0.03 | 6933.0574 | 6934.2227 | 6918.5502 | 0 |
| 1728594000 | 6924.3843 | 23.69 | 0.34 | 6893.1649 | 6924.8376 | 6891.6883 | 0 |
| 1728507600 | 6900.6954 | 2.45 | 0.04 | 6906.2526 | 6913.4454 | 6899.9722 | 0 |
| 1728421200 | 6898.2462 | -19.4 | -0.28 | 6917.7367 | 6918.7038 | 6897.3844 | 0 |
| 1728334800 | 6917.6425 | -31.08 | -0.45 | 6933.8943 | 6933.9875 | 6914.8749 | 0 |
| 1728075600 | 6948.7204 | -38.15 | -0.55 | 6976.4334 | 6978.1096 | 6934.0018 | 0 |
| 1727989200 | 6986.8684 | -13.79 | -0.20 | 6997.9402 | 6998.86 | 6984.1277 | 0 |
| 1727902800 | 7000.6548 | -34 | -0.48 | 7024.026 | 7024.2311 | 6999.8273 | 0 |
| 1727816400 | 7034.6551 | 41.27 | 0.59 | 7003.6098 | 7036.0415 | 7001.2619 | 0 |
| 1727730000 | 6993.3804 | -0.59 | -0.01 | 6991.3707 | 6993.9559 | 6970.9494 | 0 |
| 1727470800 | 6993.9693 | 9.74 | 0.14 | 6995.7035 | 6999.1739 | 6978.7906 | 0 |
| 1727384400 | 6984.2285 | 12.08 | 0.17 | 6979.3653 | 6992.6289 | 6977.2863 | 0 |
| 1727298000 | 6972.1447 | -25.64 | -0.37 | 7000.9214 | 7001.3984 | 6970.4709 | 0 |
| 1727211600 | 6997.7889 | 7.53 | 0.11 | 7000.753 | 7000.753 | 6986.1747 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
