OMFL Historical Intraday Prices

One-Minute OHLCV Data From August 5, 2022.

  1. BATS
  2. >
  3. OMFL
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1659706200$43.21$43.21$43.21$43.211,376$43.208687
1659706560$43.35$43.35$43.35$43.35100$43.226917
1659706920$43.42$43.42$43.42$43.42100$43.233606
1659707160$43.42$43.42$43.42$43.42120$43.245495
1659707220$43.4205$43.4205$43.4205$43.4205460$43.282834
1659707340$43.4031$43.4031$43.4031$43.4031150$43.291008
1659707400$43.4451$43.4451$43.4451$43.4451197$43.303161
1659708240$43.51$43.51$43.51$43.51300$43.324987
1659708420$43.495$43.495$43.495$43.495460$43.351806
1659708480$43.485$43.485$43.485$43.485587$43.369697
1659708660$43.50$43.50$43.50$43.50228$43.377015
1659709380$43.4901$43.4901$43.4901$43.4901273$43.384898
1659710400$43.51$43.51$43.51$43.51300$43.392202
1659711240$43.4713$43.4713$43.4713$43.4713166$43.394928
1659711720$43.46$43.46$43.46$43.46300$43.398743
1659711840$43.4745$43.4745$43.4745$43.4745800$43.408986
1659711960$43.4521$43.4521$43.4521$43.4521137$43.409961
1659712020$43.44$43.44$43.44$43.44183$43.410992
1659712140$43.4594$43.4594$43.4594$43.4594253$43.412736
1659712680$43.43$43.43$43.43$43.43100$43.413001
1659713940$43.3557$43.3557$43.3557$43.3557158$43.409366
1659715080$43.35$43.35$43.35$43.35555$43.40504
1659715680$43.38$43.38$43.38$43.38100$43.404715
1659715800$43.39$43.39$43.39$43.39400$43.40399
1659716100$43.43$43.44$43.43$43.44500$43.405616
1659716340$43.4376$43.4376$43.4376$43.4376182$43.406277
1659717000$43.4217$43.4217$43.4217$43.4217137$43.406514
1659717480$43.42$43.42$43.42$43.42281$43.406925
1659718080$43.5005$43.5005$43.5005$43.5005260$43.409492
1659718140$43.5081$43.5081$43.5081$43.5081137$43.410898
1659719100$43.55$43.57$43.55$43.57550$43.419311
1659719280$43.55$43.56$43.55$43.561,936$43.442067
1659720540$43.53$43.53$43.53$43.53200$43.442903
1659720660$43.5597$43.5686$43.5597$43.5686557$43.448122
1659720720$43.55$43.55$43.55$43.55736$43.453639
1659721740$43.575$43.575$43.575$43.575254$43.455872
1659722100$43.55$43.55$43.55$43.55109,000$43.53939
1659722400$43.52$43.52$43.52$43.52100$43.539374
1659722940$43.5299$43.5299$43.5299$43.52991,175$43.53924
1659723300$43.5094$43.5121$43.5094$43.5121245$43.539229
1659724020$43.5197$43.5197$43.4901$43.49012,085$43.538699
1659724320$43.47$43.47$43.47$43.47100$43.538644
1659724380$43.47$43.47$43.47$43.47200$43.538536
1659724440$43.47$43.4996$43.47$43.49962,121$43.537637
1659724500$43.4801$43.4801$43.4801$43.48014,845$43.535554
1659724560$43.49$43.49$43.49$43.49100$43.53552
1659724620$43.4754$43.4754$43.4754$43.4754219$43.535422
1659724680$43.48$43.48$43.48$43.48100$43.535381
1659724740$43.47$43.47$43.47$43.47100$43.535332
1659724920$43.47$43.47$43.47$43.47100$43.535283
1659724980$43.45$43.4599$43.45$43.45605$43.534916
1659725040$43.46$43.47$43.46$43.47300$43.534737
1659725160$43.47$43.48$43.47$43.48500$43.534549
1659725400$43.47$43.47$43.47$43.47200$43.534454
1659725580$43.49$43.49$43.49$43.49100$43.534389
1659725880$43.46$43.47$43.46$43.47600$43.534117
1659725940$43.48$43.48$43.48$43.48300$43.533938
1659726000$43.49$43.51$43.49$43.51900$43.533787
1659726120$43.50$43.50$43.50$43.50100$43.533761
1659726300$43.50$43.50$43.50$43.50463$43.533652
1659726540$43.50$43.50$43.50$43.50583$43.533512
1659726600$43.51$43.51$43.51$43.51300$43.533462
1659726660$43.52$43.52$43.52$43.52400$43.533421
1659726720$43.52$43.52$43.52$43.52300$43.533382
1659726780$43.53$43.53$43.53$43.53102$43.53338
1659726960$43.52$43.52$43.51$43.51806$43.533285
1659727020$43.52$43.52$43.52$43.52300$43.533257
1659727080$43.52$43.53$43.52$43.531,542$43.533207
1659727140$43.52$43.52$43.5198$43.51981,336$43.53308
1659727200$43.52$43.52$43.52$43.52100$43.533068
1659727260$43.51$43.51$43.51$43.51258$43.53303
1659727380$43.50$43.50$43.50$43.50600$43.532894
1659727440$43.51$43.51$43.51$43.51500$43.532819
1659727500$43.52$43.52$43.52$43.52300$43.532793
1659727620$43.51$43.51$43.51$43.51158$43.532768
1659727680$43.51$43.52$43.51$43.52400$43.53272
1659727740$43.53$43.53$43.526$43.526303$43.53271
1659727800$43.525$43.525$43.52$43.52963$43.532633
1659727860$43.53$43.54$43.53$43.54900$43.532652
1659727980$43.55$43.55$43.55$43.55400$43.532717
1659728160$43.56$43.56$43.56$43.561,500$43.533029
1659728220$43.56$43.56$43.56$43.56100$43.533029
1659728340$43.55$43.55$43.55$43.55158$43.533048
1659728400$43.55$43.55$43.55$43.55100$43.533058
1659728460$43.55$43.5598$43.55$43.55861$43.533186
1659728520$43.56$43.56$43.55$43.55400$43.533243
1659728580$43.55$43.55$43.55$43.55100$43.533254
1659728640$43.55$43.57$43.55$43.571,000$43.53346
1659728700$43.57$43.59$43.57$43.591,200$43.533839
1659728760$43.60$43.61$43.60$43.61500$43.534092
1659728820$43.62$43.62$43.61$43.61544$43.534388
1659728880$43.60$43.60$43.60$43.60200$43.534445
1659728940$43.60$43.6086$43.60$43.60861,025$43.534917
1659729000$43.62$43.63$43.62$43.622,783$43.536504
1659729120$43.61$43.61$43.61$43.61800$43.53691
1659729240$43.60$43.60$43.60$43.60200$43.536984
1659729300$43.60$43.60$43.60$43.60116$43.537015
1659729360$43.61$43.61$43.61$43.61800$43.537396
1659729420$43.6197$43.6197$43.6197$43.6197214$43.537494
1659729480$43.61$43.61$43.61$43.61300$43.537603
1659729540$43.62$43.635$43.62$43.631,626$43.538485