Indicators

Oppenheimer Russell 1000 Multifactor ETF (NY: OMFL )

53.14 -0.64 (-1.19%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	51.64	51.74	51.29	51.41	361,504	-0.29(-0.56%)
Dec 28, 2023	51.65	51.78	51.59	51.70	346,253	-0.01(-0.02%)
Dec 27, 2023	51.72	51.80	51.54	51.71	269,780	+0.04(+0.08%)
Dec 26, 2023	51.35	51.80	51.34	51.67	451,162	+0.31(+0.60%)
Dec 22, 2023	51.37	51.50	51.11	51.36	683,018	+0.15(+0.29%)
Dec 21, 2023	51.05	51.23	50.76	51.21	1,068,121	+0.64(+1.27%)
Dec 20, 2023	51.27	51.55	50.55	50.57	706,836	-0.87(-1.69%)
Dec 19, 2023	51.14	51.44	51.09	51.44	1,544,084	+0.51(+1.00%)
Dec 18, 2023	51.13	51.13	50.81	50.93	818,561	-0.03(-0.06%)
Dec 15, 2023	51.25	51.27	50.85	50.96	593,231	-0.32(-0.62%)
Dec 14, 2023	50.85	51.34	50.82	51.28	621,266	+0.87(+1.73%)
Dec 13, 2023	49.71	50.48	49.42	50.41	697,774	+0.80(+1.61%)
Dec 12, 2023	49.47	49.71	49.29	49.61	410,822	+0.17(+0.34%)
Dec 11, 2023	49.00	49.46	49.00	49.44	219,097	+0.49(+1.00%)
Dec 08, 2023	48.57	49.02	48.54	48.95	492,792	+0.29(+0.60%)
Dec 07, 2023	48.49	48.66	48.40	48.66	3,718,823	+0.25(+0.52%)
Dec 06, 2023	48.75	48.99	48.37	48.41	717,326	-0.08(-0.16%)
Dec 05, 2023	48.76	48.76	48.38	48.49	587,022	-0.45(-0.92%)
Dec 04, 2023	48.71	49.05	48.66	48.94	489,229	+0.04(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.