Skip to main content

Oppenheimer Russell 1000 Multifactor ETF (NY: OMFL )

51.99 -0.20 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 30.39 30.43 30.21 30.23 20,468 -0.25(-0.82%)
Nov 27, 2019 30.39 30.48 30.34 30.48 52,788 +0.13(+0.43%)
Nov 26, 2019 30.48 30.48 30.28 30.35 53,624 -0.05(-0.15%)
Nov 25, 2019 30.19 30.41 30.14 30.40 30,191 +0.36(+1.21%)
Nov 22, 2019 29.95 30.06 29.93 30.04 27,255 +0.20(+0.68%)
Nov 21, 2019 29.99 29.99 29.79 29.83 12,777 -0.06(-0.22%)
Nov 20, 2019 29.94 30.08 29.80 29.90 44,041 -0.19(-0.63%)
Nov 19, 2019 30.31 30.31 30.04 30.09 27,839 -0.10(-0.32%)
Nov 18, 2019 30.07 30.21 30.07 30.19 77,115 -0.12(-0.40%)
Nov 15, 2019 30.32 30.36 30.20 30.31 17,129 +0.19(+0.62%)
Nov 14, 2019 30.01 30.20 30.01 30.12 413,815 +0.06(+0.19%)
Nov 13, 2019 30.20 30.20 30.02 30.07 87,367 -0.25(-0.83%)
Nov 12, 2019 30.28 30.47 30.24 30.32 212,998 +0.00(+0.00%)
Nov 11, 2019 30.29 30.39 30.25 30.32 36,986 -0.08(-0.28%)
Nov 08, 2019 30.20 30.41 30.11 30.40 72,395 +0.06(+0.21%)
Nov 07, 2019 30.35 30.56 30.28 30.33 27,380 +0.25(+0.83%)
Nov 06, 2019 30.21 30.21 29.98 30.08 25,333 -0.18(-0.58%)
Nov 05, 2019 30.32 30.39 30.24 30.26 130,396 +0.16(+0.52%)
Nov 04, 2019 29.77 30.10 29.77 30.10 665,258 +0.52(+1.76%)
Nov 01, 2019 29.30 29.58 29.30 29.58 82,737 +0.59(+2.05%)
Oct 31, 2019 29.30 29.30 28.73 28.99 37,320 -0.33(-1.12%)
Oct 30, 2019 29.55 29.55 29.14 29.32 244,792 -0.23(-0.78%)
Oct 29, 2019 29.46 29.63 29.46 29.55 15,163 +0.07(+0.22%)
Oct 28, 2019 29.41 29.65 29.41 29.48 39,273 +0.18(+0.60%)
Oct 25, 2019 28.93 29.36 28.93 29.30 19,499 +0.21(+0.73%)
Oct 24, 2019 29.24 29.25 28.88 29.09 26,441 -0.09(-0.32%)
Oct 23, 2019 29.06 29.20 29.00 29.18 31,646 +0.07(+0.26%)
Oct 22, 2019 28.78 29.22 28.78 29.11 32,876 +0.22(+0.77%)
Oct 21, 2019 28.96 28.99 28.86 28.89 23,283 +0.31(+1.07%)
Oct 18, 2019 28.47 28.67 28.47 28.58 17,667 -0.04(-0.13%)
Oct 17, 2019 28.59 28.71 28.51 28.62 10,489 +0.15(+0.52%)
Oct 16, 2019 28.63 28.64 28.43 28.47 34,877 -0.05(-0.16%)
Oct 15, 2019 28.32 28.63 28.20 28.52 82,264 +0.32(+1.12%)
Oct 14, 2019 28.10 28.22 28.10 28.20 55,939 -0.10(-0.36%)
Oct 11, 2019 28.03 28.51 28.03 28.30 42,876 +0.62(+2.25%)
Oct 10, 2019 27.53 27.78 27.53 27.68 35,534 +0.28(+1.02%)
Oct 09, 2019 27.39 27.51 27.29 27.40 25,803 +0.18(+0.65%)
Oct 08, 2019 27.27 27.50 27.23 27.23 12,009 -0.57(-2.04%)
Oct 07, 2019 27.90 28.02 27.75 27.79 18,644 -0.15(-0.53%)
Oct 04, 2019 27.79 27.94 27.61 27.94 18,314 +0.26(+0.94%)
Oct 03, 2019 27.47 27.68 27.31 27.68 53,119 +0.09(+0.34%)
Oct 02, 2019 27.85 27.88 27.50 27.59 78,954 -0.61(-2.17%)
Oct 01, 2019 28.93 28.95 28.18 28.20 21,575 -0.60(-2.09%)
Sep 30, 2019 28.63 28.85 28.63 28.80 20,295 +0.16(+0.55%)
Sep 27, 2019 28.78 28.85 28.51 28.65 18,960 -0.05(-0.16%)
Sep 26, 2019 28.90 28.90 28.58 28.69 28,491 -0.16(-0.55%)
Sep 25, 2019 28.58 28.91 28.50 28.85 14,937 +0.34(+1.20%)
Sep 24, 2019 29.02 29.02 28.42 28.51 11,251 -0.45(-1.54%)
Sep 23, 2019 28.80 29.03 28.74 28.95 39,516 +0.08(+0.27%)
Sep 20, 2019 29.02 29.17 28.86 28.87 18,176 -0.14(-0.48%)
Sep 19, 2019 29.18 29.21 28.97 29.01 94,409 -0.11(-0.38%)
Sep 18, 2019 29.15 29.15 28.87 29.12 44,351 -0.08(-0.28%)
Sep 17, 2019 29.23 29.24 29.08 29.21 200,694 -0.34(-1.16%)
Sep 16, 2019 29.39 29.56 29.39 29.55 67,914 +0.11(+0.38%)
Sep 13, 2019 29.50 29.65 29.43 29.44 16,661 +0.14(+0.47%)
Sep 12, 2019 29.36 29.41 29.18 29.30 177,179 -0.08(-0.28%)
Sep 11, 2019 29.11 29.41 29.11 29.38 37,124 +0.35(+1.21%)
Sep 10, 2019 28.62 29.03 28.62 29.03 330,806 +0.43(+1.52%)
Sep 09, 2019 28.08 28.60 28.08 28.60 21,887 +0.65(+2.31%)
Sep 06, 2019 27.97 28.02 27.89 27.95 20,773 +0.05(+0.18%)
Sep 05, 2019 27.87 27.97 27.85 27.90 13,767 +0.24(+0.85%)
Sep 04, 2019 27.60 27.66 27.53 27.66 31,035 +0.25(+0.91%)
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.