Register for real-time alerts, custom portfolio, and market movers
OMXC20GI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 1,033.11 | 27.15 | 2.70% | 1,008.39 | 1,033.13 | 1,006.19 | 0 |
| Jun 24 2024 | 1,005.96 | 2.87 | 0.29% | 1,004.48 | 1,008.46 | 1,001.96 | 0 |
| Jun 21 2024 | 1,003.09 | -7.65 | -0.76% | 1,008.08 | 1,009.42 | 996.69 | 0 |
| Jun 20 2024 | 1,010.74 | 11.63 | 1.16% | 1,002.84 | 1,010.74 | 1,000.09 | 0 |
| Jun 18 2024 | 999.10 | 2.52 | 0.25% | 997.68 | 1,000.65 | 995.08 | 0 |
| Jun 17 2024 | 996.59 | -8.76 | -0.87% | 1,005.94 | 1,009.57 | 995.97 | 0 |
| Jun 14 2024 | 1,005.34 | 3.39 | 0.34% | 1,008.55 | 1,012.22 | 996.56 | 0 |
| Jun 13 2024 | 1,001.95 | -10.21 | -1.01% | 1,011.55 | 1,013.88 | 1,001.95 | 0 |
| Jun 12 2024 | 1,012.16 | 7.39 | 0.74% | 1,007.22 | 1,015.70 | 1,004.65 | 0 |
| Jun 11 2024 | 1,004.77 | -7.48 | -0.74% | 1,015.84 | 1,016.20 | 1,002.31 | 0 |
| Jun 10 2024 | 1,012.25 | 1.39 | 0.14% | 1,008.35 | 1,014.14 | 1,004.94 | 0 |
| Jun 07 2024 | 1,010.86 | 7.96 | 0.79% | 1,004.43 | 1,014.99 | 1,000.82 | 0 |
| Jun 06 2024 | 1,002.90 | 29.37 | 3.02% | 1,000.85 | 1,005.80 | 996.84 | 0 |
| Jun 05 2024 | 973.53 | 0.00 | 0.00% | 973.53 | 973.53 | 973.53 | 0 |
| Jun 04 2024 | 973.53 | 8.15 | 0.84% | 971.24 | 977.12 | 966.50 | 0 |
| Jun 03 2024 | 965.38 | -3.62 | -0.37% | 969.63 | 971.22 | 959.17 | 0 |
| May 31 2024 | 968.99 | 8.79 | 0.92% | 959.74 | 972.49 | 958.84 | 0 |
| May 30 2024 | 960.21 | 5.57 | 0.58% | 963.47 | 968.65 | 960.21 | 0 |
| May 29 2024 | 954.64 | -8.30 | -0.86% | 957.98 | 958.66 | 952.01 | 0 |
| May 28 2024 | 962.94 | -5.34 | -0.55% | 964.51 | 971.82 | 959.83 | 0 |
| May 24 2024 | 968.28 | -8.11 | -0.83% | 975.12 | 977.14 | 963.78 | 0 |
| May 23 2024 | 976.39 | 9.85 | 1.02% | 971.02 | 980.83 | 970.75 | 0 |
| May 22 2024 | 966.54 | -3.23 | -0.33% | 962.18 | 966.54 | 950.97 | 0 |
| May 21 2024 | 969.77 | 14.81 | 1.55% | 957.80 | 970.63 | 957.59 | 0 |
| May 20 2024 | 954.96 | 0.00 | 0.00% | 954.96 | 954.96 | 954.96 | 0 |
| May 17 2024 | 954.96 | -8.20 | -0.85% | 963.83 | 968.00 | 953.53 | 0 |
| May 16 2024 | 963.16 | 0.05 | 0.01% | 963.12 | 968.35 | 941.38 | 0 |
| May 15 2024 | 963.11 | 8.81 | 0.92% | 962.65 | 967.60 | 956.17 | 0 |
| May 14 2024 | 954.29 | 0.50 | 0.05% | 958.69 | 966.26 | 950.28 | 0 |
| May 13 2024 | 953.79 | 22.15 | 2.38% | 942.49 | 953.82 | 942.49 | 0 |
| May 10 2024 | 931.64 | 0.00 | 0.00% | 931.64 | 931.64 | 931.64 | 0 |
| May 09 2024 | 931.64 | 0.00 | 0.00% | 931.64 | 931.64 | 931.64 | 0 |
| May 08 2024 | 931.64 | 2.07 | 0.22% | 936.45 | 938.58 | 928.80 | 0 |
| May 07 2024 | 929.57 | 24.41 | 2.70% | 915.97 | 929.66 | 914.11 | 0 |
| May 06 2024 | 905.16 | 2.11 | 0.23% | 904.82 | 907.93 | 895.69 | 0 |
| May 03 2024 | 903.05 | -12.28 | -1.34% | 895.58 | 908.29 | 883.57 | 0 |
| May 02 2024 | 915.33 | -17.51 | -1.88% | 918.51 | 937.79 | 910.27 | 0 |
| May 01 2024 | 932.84 | -5.23 | -0.56% | 929.98 | 934.26 | 915.55 | 0 |
| Apr 30 2024 | 938.07 | 10.55 | 1.14% | 925.83 | 948.90 | 914.95 | 0 |
| Apr 29 2024 | 927.52 | -0.47 | -0.05% | 932.51 | 933.64 | 924.23 | 0 |
| Apr 26 2024 | 927.99 | 20.59 | 2.27% | 914.55 | 928.18 | 912.54 | 0 |
| Apr 25 2024 | 907.40 | -14.96 | -1.62% | 909.79 | 916.52 | 902.05 | 0 |
| Apr 24 2024 | 922.36 | -13.03 | -1.39% | 929.71 | 932.07 | 922.34 | 0 |
| Apr 23 2024 | 935.39 | 13.45 | 1.46% | 923.35 | 935.46 | 921.63 | 0 |
| Apr 22 2024 | 921.94 | 9.71 | 1.06% | 907.65 | 922.85 | 903.43 | 0 |
| Apr 19 2024 | 912.23 | 4.26 | 0.47% | 907.61 | 915.37 | 904.47 | 0 |
| Apr 18 2024 | 907.96 | -6.92 | -0.76% | 912.14 | 918.90 | 903.49 | 0 |
| Apr 17 2024 | 914.89 | 0.88 | 0.10% | 913.80 | 922.52 | 910.16 | 0 |
| Apr 16 2024 | 914.01 | -12.12 | -1.31% | 912.64 | 917.91 | 903.81 | 0 |
| Apr 15 2024 | 926.12 | 0.52 | 0.06% | 927.25 | 933.33 | 923.71 | 0 |
| Apr 12 2024 | 925.60 | 5.51 | 0.60% | 925.74 | 937.89 | 925.38 | 0 |
| Apr 11 2024 | 920.09 | 3.08 | 0.34% | 914.11 | 925.34 | 910.36 | 0 |
| Apr 10 2024 | 917.01 | 4.02 | 0.44% | 915.53 | 917.36 | 900.90 | 0 |
| Apr 09 2024 | 912.99 | -10.97 | -1.19% | 924.03 | 926.54 | 912.31 | 0 |
| Apr 08 2024 | 923.96 | 3.19 | 0.35% | 922.51 | 926.46 | 917.90 | 0 |
| Apr 05 2024 | 920.77 | 2.26 | 0.25% | 915.31 | 922.08 | 911.29 | 0 |
| Apr 04 2024 | 918.51 | -11.61 | -1.25% | 923.39 | 928.52 | 916.65 | 0 |
| Apr 03 2024 | 930.11 | 9.46 | 1.03% | 927.16 | 931.93 | 919.17 | 0 |
| Apr 02 2024 | 920.65 | -12.81 | -1.37% | 937.75 | 940.20 | 915.90 | 0 |
| Apr 01 2024 | 933.46 | 0.00 | 0.00% | 933.46 | 933.46 | 933.46 | 0 |
| Mar 28 2024 | 933.46 | 0.00 | 0.00% | 933.46 | 933.46 | 933.46 | 0 |
