About these data
The OMR/BGN history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.
History OMR / BGN
The OMR/BGN history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.
Latest rate4.323172
Inverse rate0.231312
Average4.351392
Change-0.46%
Observations97
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| Tuesday, January 6, 2026 | 4.323014 | 4.323172 | 4.324955 | 4.322743 |
| Monday, January 5, 2026 | 4.304794 | 4.308937 | 4.323939 | 4.303709 |
| Friday, January 2, 2026 | 4.328447 | 4.323104 | 4.328447 | 4.319948 |
| Thursday, January 1, 2026 | 4.328447 | 4.322788 | 4.342664 | 4.300693 |
| Wednesday, December 31, 2025 | 4.318079 | 4.318079 | 4.331101 | 4.312699 |
| Tuesday, December 30, 2025 | 4.307883 | 4.307996 | 4.329766 | 4.305806 |
| Monday, December 29, 2025 | 4.308874 | 4.305626 | 4.319494 | 4.299870 |
| Friday, December 26, 2025 | 4.309599 | 4.306720 | 4.321094 | 4.304590 |
| Wednesday, December 24, 2025 | 4.301606 | 4.301572 | 4.309563 | 4.296218 |
| Tuesday, December 23, 2025 | 4.313665 | 4.313699 | 4.318346 | 4.298127 |
| Monday, December 22, 2025 | 4.328061 | 4.325447 | 4.341346 | 4.300352 |
| Friday, December 19, 2025 | 4.331258 | 4.330760 | 4.341855 | 4.320991 |
| Thursday, December 18, 2025 | 4.321285 | 4.321221 | 4.335946 | 4.313622 |
| Wednesday, December 17, 2025 | 4.318064 | 4.318064 | 4.339980 | 4.316085 |
| Tuesday, December 16, 2025 | 4.316804 | 4.316714 | 4.327154 | 4.298859 |
| Monday, December 15, 2025 | 4.342149 | 4.343595 | 4.352937 | 4.308735 |
| Friday, December 12, 2025 | 4.319905 | 4.321527 | 4.332758 | 4.319385 |
| Thursday, December 11, 2025 | 4.338712 | 4.338724 | 4.353848 | 4.313769 |
| Wednesday, December 10, 2025 | 4.363736 | 4.363725 | 4.374800 | 4.353249 |
| Tuesday, December 9, 2025 | 4.359671 | 4.358411 | 4.369984 | 4.352659 |
| Monday, December 8, 2025 | 4.369150 | 4.367871 | 4.375909 | 4.346023 |
| Friday, December 5, 2025 | 4.357130 | 4.357084 | 4.363266 | 4.347667 |
| Thursday, December 4, 2025 | 4.346873 | 4.346839 | 4.359831 | 4.337279 |
| Wednesday, December 3, 2025 | 4.364720 | 4.364629 | 4.369231 | 4.346907 |
| Tuesday, December 2, 2025 | 4.370109 | 4.370257 | 4.379942 | 4.366205 |
| Monday, December 1, 2025 | 4.399351 | 4.396688 | 4.399351 | 4.354883 |
| Friday, November 28, 2025 | 4.375373 | 4.375430 | 4.392002 | 4.367668 |
| Thursday, November 27, 2025 | 4.375181 | 4.375135 | 4.382575 | 4.368861 |
| Wednesday, November 26, 2025 | 4.385390 | 4.385401 | 4.393332 | 4.372936 |
| Tuesday, November 25, 2025 | 4.403037 | 4.402900 | 4.416257 | 4.381699 |
| Monday, November 24, 2025 | 4.409306 | 4.411044 | 4.411717 | 4.391300 |
| Friday, November 21, 2025 | 4.400159 | 4.400147 | 4.423091 | 4.389831 |
| Thursday, November 20, 2025 | 4.396462 | 4.397575 | 4.414540 | 4.393211 |
| Wednesday, November 19, 2025 | 4.381444 | 4.381387 | 4.399290 | 4.375047 |
| Tuesday, November 18, 2025 | 4.377031 | 4.376859 | 4.387328 | 4.371297 |
| Monday, November 17, 2025 | 4.387400 | 4.387475 | 4.399939 | 4.366102 |
| Friday, November 14, 2025 | 4.363166 | 4.360000 | 4.370092 | 4.353974 |
| Thursday, November 13, 2025 | 4.377311 | 4.377323 | 4.382462 | 4.356119 |
| Wednesday, November 12, 2025 | 4.380254 | 4.380128 | 4.396712 | 4.374390 |
| Tuesday, November 11, 2025 | 4.389084 | 4.389107 | 4.402307 | 4.370724 |
| Monday, November 10, 2025 | 4.386668 | 4.425598 | 4.394222 | 4.382589 |
| Friday, November 7, 2025 | 4.393800 | 4.393835 | 4.407630 | 4.378652 |
| Thursday, November 6, 2025 | 4.414999 | 4.415068 | 4.415264 | 4.396304 |
| Wednesday, November 5, 2025 | 4.418765 | 4.418696 | 4.425983 | 4.412136 |
| Tuesday, November 4, 2025 | 4.404818 | 4.404991 | 4.421014 | 4.400026 |
| Monday, November 3, 2025 | 4.397678 | 4.425166 | 4.417385 | 4.391709 |
| Saturday, November 1, 2025 | 4.423487 | 4.392125 | 4.459808 | 4.349424 |
| Friday, October 31, 2025 | 4.385574 | 4.385642 | 4.404159 | 4.380645 |
| Thursday, October 30, 2025 | 4.373071 | 4.373025 | 4.396494 | 4.362371 |
| Wednesday, October 29, 2025 | 4.354735 | 4.354690 | 4.365664 | 4.351354 |
| Tuesday, October 28, 2025 | 4.354781 | 4.354656 | 4.365044 | 4.348257 |
| Monday, October 27, 2025 | 4.362714 | 4.374669 | 4.374215 | 4.343390 |
| Thursday, October 23, 2025 | 4.367341 | 4.367284 | 4.376922 | 4.357604 |
| Wednesday, October 22, 2025 | 4.368418 | 4.368680 | 4.383800 | 4.367464 |
| Tuesday, October 21, 2025 | 4.371554 | 4.371748 | 4.385652 | 4.367736 |
| Monday, October 20, 2025 | 4.357119 | 4.357278 | 4.372971 | 4.352925 |
| Sunday, October 19, 2025 | 4.365425 | 4.362971 | 4.367954 | 4.348824 |
| Thursday, October 16, 2025 | 4.338690 | 4.339018 | 4.350073 | 4.326109 |
| Wednesday, October 15, 2025 | 4.356239 | 4.356148 | 4.358760 | 4.345353 |
| Tuesday, October 14, 2025 | 4.372855 | 4.372832 | 4.379664 | 4.356403 |
| Monday, October 13, 2025 | 4.386055 | 4.385986 | 4.398174 | 4.375246 |
| Sunday, October 12, 2025 | 4.392003 | 4.387473 | 4.411536 | 4.359322 |
| Thursday, October 9, 2025 | 4.387756 | 4.387790 | 4.395603 | 4.363378 |
| Wednesday, October 8, 2025 | 4.361598 | 4.361565 | 4.400462 | 4.353689 |
| Tuesday, October 7, 2025 | 4.351389 | 4.351389 | 4.379256 | 4.350617 |
| Monday, October 6, 2025 | 4.331696 | 4.331798 | 4.362148 | 4.328225 |
| Sunday, October 5, 2025 | 4.314858 | 4.323329 | 4.357641 | 4.314858 |
| Thursday, October 2, 2025 | 4.328887 | 4.328763 | 4.331216 | 4.316087 |
| Wednesday, October 1, 2025 | 4.323592 | 4.324010 | 4.339359 | 4.313986 |
| Tuesday, September 30, 2025 | 4.322917 | 4.322951 | 4.340895 | 4.308235 |
| Monday, September 29, 2025 | 4.325839 | 4.325952 | 4.338456 | 4.315539 |
| Sunday, September 28, 2025 | 4.327802 | 4.320786 | 4.339853 | 4.305916 |
| Thursday, September 25, 2025 | 4.346622 | 4.346679 | 4.357306 | 4.334293 |
| Wednesday, September 24, 2025 | 4.320488 | 4.320263 | 4.353841 | 4.315880 |
| Tuesday, September 23, 2025 | 4.294654 | 4.294530 | 4.330717 | 4.290690 |
| Monday, September 22, 2025 | 4.298519 | 4.298474 | 4.306457 | 4.291614 |
| Sunday, September 21, 2025 | 4.367478 | 4.315854 | 4.382308 | 4.302850 |
| Thursday, September 18, 2025 | 4.300913 | 4.304078 | 4.324499 | 4.300104 |
| Wednesday, September 17, 2025 | 4.292499 | 4.292387 | 4.315874 | 4.283016 |
| Tuesday, September 16, 2025 | 4.275210 | 4.275210 | 4.289563 | 4.270261 |
| Monday, September 15, 2025 | 4.312417 | 4.312372 | 4.314842 | 4.281756 |
| Sunday, September 14, 2025 | 4.337635 | 4.339428 | 4.344864 | 4.309697 |
| Thursday, September 11, 2025 | 4.322466 | 4.322421 | 4.335241 | 4.318580 |
| Wednesday, September 10, 2025 | 4.335414 | 4.335414 | 4.348836 | 4.317648 |
| Tuesday, September 9, 2025 | 4.332509 | 4.332893 | 4.346908 | 4.324876 |
| Monday, September 8, 2025 | 4.312010 | 4.312122 | 4.329310 | 4.306182 |
| Sunday, September 7, 2025 | 4.334255 | 4.337062 | 4.340459 | 4.313950 |
| Thursday, September 4, 2025 | 4.354497 | 4.354747 | 4.355224 | 4.316195 |
| Wednesday, September 3, 2025 | 4.350708 | 4.350594 | 4.364209 | 4.349936 |
| Tuesday, September 2, 2025 | 4.358222 | 4.358211 | 4.371191 | 4.343572 |
Reference data supplied by our market data provider. It is not financial advice.