OMRX Total Market Index (OMRXTOT)
NASDAQI
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 | 6099.0929 | -1.1 | -0.02 | 6104.3916 | 6105.5638 | 6099.0145 | 0 |
1728421200 | 6100.1956 | -8.31 | -0.14 | 6108.1943 | 6108.6653 | 6099.8882 | 0 |
1728334800 | 6108.5038 | -19.87 | -0.32 | 6118.2183 | 6118.2973 | 6107.9555 | 0 |
1728075600 | 6128.3692 | -21.62 | -0.35 | 6145.3618 | 6145.7825 | 6122.93 | 0 |
1727989200 | 6149.9858 | -5.41 | -0.09 | 6155.5351 | 6155.5679 | 6148.75 | 0 |
1727902800 | 6155.3923 | -14.65 | -0.24 | 6164.161 | 6164.2079 | 6154.99 | 0 |
1727816400 | 6170.04 | 14.58 | 0.24 | 6160.0631 | 6171.5379 | 6158.9605 | 0 |
1727730000 | 6155.4617 | -0.46 | -0.01 | 6156.4272 | 6157.2867 | 6146.8354 | 0 |
1727470800 | 6155.9192 | 4.17 | 0.07 | 6157.2768 | 6158.2922 | 6149.2365 | 0 |
1727384400 | 6151.7515 | 4.49 | 0.07 | 6151.3148 | 6156.0285 | 6150.4326 | 0 |
1727298000 | 6147.261 | -11.52 | -0.19 | 6160.6544 | 6160.7708 | 6146.8807 | 0 |
1727211600 | 6158.7804 | 7.4 | 0.12 | 6157.8672 | 6158.7804 | 6151.6746 | 0 |
1727125200 | 6151.377 | 10.26 | 0.17 | 6148.8594 | 6156.8404 | 6148.8594 | 0 |
1726866000 | 6141.1148 | -2.11 | -0.03 | 6143.4325 | 6147.0845 | 6141.0754 | 0 |
1726779600 | 6143.2256 | 3.95 | 0.06 | 6140.5194 | 6144.2551 | 6137.9907 | 0 |
1726693200 | 6139.2762 | -9.87 | -0.16 | 6147.3558 | 6147.4584 | 6139.1925 | 0 |
1726606800 | 6149.1454 | 0.69 | 0.01 | 6158.033 | 6158.033 | 6148.6013 | 0 |
1726520400 | 6148.4584 | 1.08 | 0.02 | 6151.1983 | 6152.395 | 6148.3182 | 0 |
1726261200 | 6147.3787 | -6.47 | -0.11 | 6155.416 | 6157.6319 | 6147.3787 | 0 |
1726174800 | 6153.8494 | -5 | -0.08 | 6159.8034 | 6160.2791 | 6152.8028 | 0 |
1726088400 | 6158.8504 | 12.91 | 0.21 | 6156.8891 | 6160.2401 | 6151.689 | 0 |
1726002000 | 6145.9383 | 7.62 | 0.12 | 6141.0622 | 6145.9383 | 6140.1608 | 0 |
1725915600 | 6138.3165 | 5.48 | 0.09 | 6130.6933 | 6138.3165 | 6127.4272 | 0 |
1725656400 | 6132.8397 | 2.4 | 0.04 | 6135.4358 | 6139.2227 | 6130.8385 | 0 |
1725570000 | 6130.4354 | 6.82 | 0.11 | 6127.6431 | 6131.2639 | 6125.3122 | 0 |
1725483600 | 6123.6182 | 8.7 | 0.14 | 6120.6881 | 6124.5963 | 6118.6191 | 0 |
1725397200 | 6114.9153 | 3.62 | 0.06 | 6106.0199 | 6114.9153 | 6102.7598 | 0 |
1725051600 | 6111.2962 | -1 | -0.02 | 6111.6865 | 6114.8185 | 6110.0388 | 0 |
1724965200 | 6112.2935 | 1.85 | 0.03 | 6109.0936 | 6116.7139 | 6106.9711 | 0 |
1724878800 | 6110.4444 | 2.63 | 0.04 | 6110.9252 | 6114.6197 | 6109.7365 | 0 |
1724792400 | 6107.81 | -5.09 | -0.08 | 6112.0179 | 6112.583 | 6106.5302 | 0 |
1724706000 | 6112.8975 | -3.54 | -0.06 | 6115.4147 | 6117.1749 | 6112.2371 | 0 |
1724446800 | 6116.4398 | 3.07 | 0.05 | 6112.8232 | 6116.7007 | 6109.1406 | 0 |
1724360400 | 6113.366 | -4.86 | -0.08 | 6119.6929 | 6123.3806 | 6113.2302 | 0 |
1724274000 | 6118.223 | 6.25 | 0.10 | 6113.4482 | 6118.5312 | 6113.3835 | 0 |
1724187600 | 6111.9711 | -0.97 | -0.02 | 6114.7809 | 6115.8108 | 6111.1762 | 0 |
1724101200 | 6112.9439 | 4.81 | 0.08 | 6110.9282 | 6118.1394 | 6110.9282 | 0 |
1723842000 | 6108.1291 | 8.23 | 0.13 | 6099.9633 | 6110.147 | 6099.5527 | 0 |
1723755600 | 6099.9018 | -13.02 | -0.21 | 6111.4685 | 6112.3738 | 6099.3046 | 0 |
1723669200 | 6112.9263 | -4.7 | -0.08 | 6115.6451 | 6116.3593 | 6106.955 | 0 |
1723582800 | 6117.6283 | 14.09 | 0.23 | 6104.6974 | 6118.2897 | 6104.6974 | 0 |
1723496400 | 6103.5363 | 4.48 | 0.07 | 6093.7174 | 6104.2107 | 6093.5958 | 0 |
1723237200 | 6099.0518 | 8.68 | 0.14 | 6093.1718 | 6099.1537 | 6093.0586 | 0 |
1723150800 | 6090.3717 | 2.14 | 0.04 | 6096.083 | 6097.9266 | 6088.2999 | 0 |
1723064400 | 6088.2335 | -14.16 | -0.23 | 6093.6238 | 6093.6238 | 6085.9423 | 0 |
1722978000 | 6102.3914 | -5.74 | -0.09 | 6097.0351 | 6105.6447 | 6093.4823 | 0 |
1722891600 | 6108.1304 | 4.65 | 0.08 | 6112.8416 | 6120.0438 | 6106.1664 | 0 |
1722632400 | 6103.4798 | 15.5 | 0.25 | 6096.232 | 6105.1507 | 6094.013 | 0 |
1722546000 | 6087.9846 | 14.25 | 0.23 | 6078.6531 | 6088.1789 | 6078.6531 | 0 |
1722459600 | 6073.7335 | 3.54 | 0.06 | 6075.4765 | 6076.4435 | 6072.0123 | 0 |
1722373200 | 6070.1922 | 1.25 | 0.02 | 6071.7541 | 6071.7541 | 6067.9358 | 0 |
1722286800 | 6068.9466 | 6.9 | 0.11 | 6064.8477 | 6070.6165 | 6064.8477 | 0 |
1722027600 | 6062.0442 | 0.65 | 0.01 | 6055.7457 | 6062.2515 | 6054.6211 | 0 |
1721941200 | 6061.3924 | 4.98 | 0.08 | 6058.6868 | 6066.32 | 6055.5489 | 0 |
1721854800 | 6056.4117 | -2.6 | -0.04 | 6062.014 | 6065.7286 | 6056.4117 | 0 |
1721768400 | 6059.0123 | 7.99 | 0.13 | 6049.9117 | 6059.0123 | 6049.9117 | 0 |
1721682000 | 6051.0222 | 3.32 | 0.05 | 6049.9848 | 6051.6562 | 6047.5582 | 0 |
1721422800 | 6047.6983 | -9.58 | -0.16 | 6054.4197 | 6054.4798 | 6047.4147 | 0 |
1721336400 | 6057.2781 | 7.15 | 0.12 | 6053.3099 | 6057.2851 | 6050.3354 | 0 |
1721250000 | 6050.1243 | 2.04 | 0.03 | 6049.7644 | 6050.8456 | 6047.4557 | 0 |
1721163600 | 6048.0805 | 7.71 | 0.13 | 6045.3111 | 6052.0438 | 6045.3111 | 0 |
1721077200 | 6040.3684 | 8.72 | 0.14 | 6033.7739 | 6040.7461 | 6033.7145 | 0 |
1720818000 | 6031.6521 | 12.24 | 0.20 | 6029.5154 | 6031.6521 | 6027.8068 | 0 |
1720731600 | 6019.4095 | 16.72 | 0.28 | 6002.0684 | 6019.4626 | 6002.0266 | 0 |
1720645200 | 6002.6852 | 9.23 | 0.15 | 5997.3055 | 6003.4925 | 5997.3055 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.