Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OM6 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 983.00 | 10.80 | 1.11% | 977.20 | 985.00 | 971.20 | 113 |
| Jun 17 2024 | 972.20 | 34.20 | 3.65% | 943.00 | 975.40 | 941.60 | 177 |
| Jun 14 2024 | 938.00 | 7.00 | 0.75% | 930.60 | 938.00 | 925.20 | 53 |
| Jun 13 2024 | 931.00 | 1.00 | 0.11% | 931.40 | 938.80 | 925.40 | 76 |
| Jun 12 2024 | 930.00 | 1.40 | 0.15% | 935.60 | 935.60 | 923.00 | 108 |
| Jun 11 2024 | 928.60 | 22.40 | 2.47% | 907.80 | 929.20 | 906.20 | 64 |
| Jun 10 2024 | 906.20 | 1.60 | 0.18% | 905.80 | 906.20 | 905.80 | 5 |
| Jun 07 2024 | 904.60 | -0.40 | -0.04% | 905.60 | 915.00 | 904.60 | 13 |
| Jun 06 2024 | 905.00 | 9.60 | 1.07% | 901.00 | 910.00 | 891.40 | 92 |
| Jun 05 2024 | 895.40 | 4.40 | 0.49% | 890.40 | 897.40 | 886.20 | 381 |
| Jun 04 2024 | 891.00 | 12.60 | 1.43% | 873.60 | 893.80 | 871.40 | 89 |
| Jun 03 2024 | 878.40 | -7.60 | -0.86% | 886.60 | 890.20 | 876.20 | 83 |
| May 31 2024 | 886.00 | -1.80 | -0.20% | 892.80 | 892.80 | 884.00 | 30 |
| May 30 2024 | 887.80 | 5.20 | 0.59% | 879.20 | 895.80 | 875.20 | 30 |
| May 29 2024 | 882.60 | -6.40 | -0.72% | 876.60 | 887.60 | 870.80 | 132 |
| May 28 2024 | 889.00 | -24.80 | -2.71% | 912.00 | 912.00 | 886.80 | 326 |
| May 27 2024 | 913.80 | 3.60 | 0.40% | 912.20 | 913.80 | 904.80 | 53 |
| May 24 2024 | 910.20 | 10.40 | 1.16% | 899.20 | 911.20 | 896.20 | 58 |
| May 23 2024 | 899.80 | -17.40 | -1.90% | 920.60 | 920.60 | 899.80 | 71 |
| May 22 2024 | 917.20 | -0.80 | -0.09% | 913.20 | 920.60 | 913.20 | 19 |
| May 21 2024 | 918.00 | 0.80 | 0.09% | 918.40 | 922.20 | 912.80 | 218 |
| May 20 2024 | 917.20 | -6.20 | -0.67% | 934.40 | 940.20 | 917.20 | 90 |
| May 17 2024 | 923.40 | -0.80 | -0.09% | 922.80 | 930.80 | 922.80 | 46 |
| May 16 2024 | 924.20 | -4.40 | -0.47% | 932.20 | 933.20 | 924.20 | 53 |
| May 15 2024 | 928.60 | -0.60 | -0.06% | 925.20 | 940.20 | 925.20 | 170 |
| May 14 2024 | 929.20 | -9.80 | -1.04% | 942.00 | 942.00 | 916.40 | 163 |
| May 13 2024 | 939.00 | -4.00 | -0.42% | 942.40 | 950.40 | 939.00 | 11 |
| May 10 2024 | 943.00 | -14.20 | -1.48% | 964.60 | 964.60 | 943.00 | 49 |
| May 09 2024 | 957.20 | 3.80 | 0.40% | 949.00 | 957.60 | 947.40 | 54 |
| May 08 2024 | 953.40 | 8.40 | 0.89% | 949.20 | 958.60 | 946.60 | 50 |
| May 07 2024 | 945.00 | 1.80 | 0.19% | 948.00 | 948.20 | 938.20 | 107 |
| May 06 2024 | 943.20 | 0.60 | 0.06% | 940.00 | 947.20 | 939.40 | 51 |
| May 03 2024 | 942.60 | 3.00 | 0.32% | 939.60 | 945.00 | 937.60 | 73 |
| May 02 2024 | 939.60 | -12.20 | -1.28% | 945.00 | 947.60 | 935.00 | 98 |
| Apr 30 2024 | 951.80 | -14.60 | -1.51% | 965.00 | 965.00 | 950.00 | 24 |
| Apr 29 2024 | 966.40 | -12.40 | -1.27% | 978.80 | 979.60 | 963.20 | 47 |
| Apr 26 2024 | 978.80 | -0.80 | -0.08% | 985.40 | 985.40 | 971.40 | 91 |
| Apr 25 2024 | 979.60 | -39.40 | -3.87% | 1,002.00 | 1,004.00 | 945.00 | 184 |
| Apr 24 2024 | 1,019.00 | 1.50 | 0.15% | 1,025.00 | 1,029.00 | 1,003.00 | 87 |
| Apr 23 2024 | 1,017.50 | -6.00 | -0.59% | 1,025.50 | 1,031.50 | 1,016.50 | 49 |
| Apr 22 2024 | 1,023.50 | 8.00 | 0.79% | 1,033.00 | 1,036.00 | 1,019.50 | 97 |
| Apr 19 2024 | 1,015.50 | -19.50 | -1.88% | 1,026.50 | 1,026.50 | 1,015.50 | 3 |
| Apr 18 2024 | 1,035.00 | 6.00 | 0.58% | 1,034.00 | 1,043.00 | 1,026.00 | 48 |
| Apr 17 2024 | 1,029.00 | 8.50 | 0.83% | 1,029.00 | 1,029.00 | 1,029.00 | 3 |
| Apr 16 2024 | 1,020.50 | -0.50 | -0.05% | 1,000.50 | 1,020.50 | 1,000.50 | 8 |
| Apr 15 2024 | 1,021.00 | 2.00 | 0.20% | 1,011.00 | 1,023.00 | 1,011.00 | 22 |
| Apr 12 2024 | 1,019.00 | 4.00 | 0.39% | 1,009.00 | 1,019.00 | 1,009.00 | 3 |
| Apr 11 2024 | 1,015.00 | -3.00 | -0.29% | 1,020.00 | 1,024.50 | 1,006.00 | 15 |
| Apr 10 2024 | 1,018.00 | 15.00 | 1.50% | 1,014.50 | 1,018.00 | 1,014.00 | 95 |
| Apr 09 2024 | 1,003.00 | -30.50 | -2.95% | 1,016.50 | 1,016.50 | 1,003.00 | 34 |
| Apr 08 2024 | 1,033.50 | 3.50 | 0.34% | 1,036.00 | 1,036.00 | 1,033.50 | 8 |
| Apr 05 2024 | 1,030.00 | 10.00 | 0.98% | 1,015.00 | 1,030.00 | 1,015.00 | 16 |
| Apr 04 2024 | 1,020.00 | -40.50 | -3.82% | 1,045.00 | 1,045.00 | 1,019.00 | 103 |
| Apr 03 2024 | 1,060.50 | 2.00 | 0.19% | 1,060.50 | 1,060.50 | 1,053.00 | 38 |
| Apr 02 2024 | 1,058.50 | 11.00 | 1.05% | 1,049.00 | 1,072.00 | 1,049.00 | 69 |
| Mar 28 2024 | 1,047.50 | -3.00 | -0.29% | 1,053.00 | 1,058.00 | 1,047.50 | 34 |
| Mar 27 2024 | 1,050.50 | 0.00 | 0.00% | 1,051.50 | 1,051.50 | 1,044.00 | 18 |
| Mar 26 2024 | 1,050.50 | -1.00 | -0.10% | 1,050.50 | 1,051.00 | 1,043.50 | 55 |
| Mar 25 2024 | 1,051.50 | -28.00 | -2.59% | 1,080.50 | 1,080.50 | 1,051.50 | 119 |
| Mar 22 2024 | 1,079.50 | 6.50 | 0.61% | 1,075.00 | 1,079.50 | 1,073.00 | 122 |
| Mar 21 2024 | 1,073.00 | 26.50 | 2.53% | 1,052.50 | 1,077.00 | 1,049.00 | 77 |
