(^OEX)
INDEX: ^OEX
· Real-Time Price · USD
3202.55
-1.04 (-0.03%)
At close: Aug 18, 2025, 3:59 PM
^OEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3216.10 | 3217.88 | 3197.97 | 3203.59 | 3203.59 | -0.19% | 4,575,060,000 |
| Aug 14, 2025 | 3196.27 | 3212.78 | 3191.49 | 3209.65 | 3209.65 | 0.29% | 4,462,050,000 |
| Aug 13, 2025 | 3206.49 | 3215.40 | 3192.94 | 3200.49 | 3200.49 | 0.09% | 5,195,950,000 |
| Aug 12, 2025 | 3174.85 | 3198.29 | 3166.15 | 3197.66 | 3197.66 | 1.11% | 5,135,300,000 |
| Aug 11, 2025 | 3145.79 | 3181.16 | 3145.79 | 3162.62 | 3162.62 | -0.25% | 4,652,400,000 |
| Aug 8, 2025 | 3145.79 | 3173.54 | 3145.46 | 3170.67 | 3170.67 | 1.07% | 4,769,910,000 |
| Aug 7, 2025 | 3154.34 | 3162.66 | 3120.39 | 3136.95 | 3136.95 | -0.08% | 5,306,090,000 |
| Aug 6, 2025 | 3112.89 | 3143.07 | 3110.74 | 3139.47 | 3139.47 | 1.00% | 5,408,560,000 |
| Aug 5, 2025 | 3125.53 | 3131.82 | 3104.99 | 3108.51 | 3108.51 | -0.00% | 5,517,410,000 |
| Aug 4, 2025 | 3093.64 | 3131.82 | 3093.64 | 3108.52 | 3108.52 | 1.11% | 4,842,580,000 |
| Aug 1, 2025 | 3101.76 | 3101.76 | 3062.51 | 3074.34 | 3074.34 | -1.82% | 5,827,150,000 |
| Jul 31, 2025 | 3184.90 | 3184.90 | 3125.37 | 3131.29 | 3131.29 | -0.14% | 6,077,080,000 |
| Jul 30, 2025 | 3142.63 | 3149.52 | 3120.59 | 3135.68 | 3135.68 | 0.01% | 5,375,070,000 |
| Jul 29, 2025 | 3156.95 | 3158.88 | 3133.07 | 3135.34 | 3135.34 | -0.41% | 5,076,120,000 |
| Jul 28, 2025 | 3146.40 | 3151.01 | 3139.79 | 3148.27 | 3148.27 | 0.24% | 4,565,620,000 |
| Jul 25, 2025 | 3133.44 | 3146.19 | 3132.01 | 3140.76 | 3140.76 | 0.31% | 4,470,720,000 |
| Jul 24, 2025 | 3133.57 | 3140.56 | 3126.59 | 3131.17 | 3131.17 | 0.15% | 5,282,720,000 |
| Jul 23, 2025 | 3110.37 | 3127.37 | 3102.52 | 3126.33 | 3126.33 | 0.82% | 5,642,510,000 |
| Jul 22, 2025 | 3108.50 | 3109.91 | 3087.70 | 3100.83 | 3100.83 | -0.25% | 5,662,040,000 |
| Jul 21, 2025 | 3102.43 | 3121.30 | 3102.43 | 3108.60 | 3108.60 | 0.32% | 5,010,840,000 |