Skip to main content

Oppenheimer Russell 1000 Multifactor ETF (NY: OMFL )

55.23 +0.31 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 31.35 31.51 31.07 31.51 133,700 +0.19(+0.61%)
May 28, 2020 31.40 31.69 31.25 31.32 30,325 +0.10(+0.31%)
May 27, 2020 31.16 31.22 30.68 31.22 70,454 +0.27(+0.87%)
May 26, 2020 31.44 31.44 30.91 30.95 187,038 +0.31(+1.01%)
May 22, 2020 30.60 30.66 30.42 30.64 561,700 +0.10(+0.33%)
May 21, 2020 30.74 30.82 30.43 30.54 52,205 -0.14(-0.46%)
May 20, 2020 30.55 30.78 30.55 30.68 53,786 +0.48(+1.59%)
May 19, 2020 30.46 30.65 30.20 30.20 133,953 -0.30(-0.98%)
May 18, 2020 30.42 30.63 30.35 30.50 47,735 +0.85(+2.87%)
May 15, 2020 29.35 29.65 29.18 29.65 52,900 +0.24(+0.82%)
May 14, 2020 28.74 29.41 28.60 29.41 55,086 +0.28(+0.96%)
May 13, 2020 29.60 29.66 28.86 29.13 61,999 -0.54(-1.82%)
May 12, 2020 30.20 30.26 29.64 29.67 82,347 -0.49(-1.62%)
May 11, 2020 29.86 30.32 29.86 30.16 41,492 +0.08(+0.27%)
May 08, 2020 29.90 30.09 29.90 30.08 84,300 +0.45(+1.52%)
May 07, 2020 29.63 29.82 29.61 29.63 67,927 +0.33(+1.13%)
May 06, 2020 29.60 29.60 29.30 29.30 349,493 -0.10(-0.34%)
May 05, 2020 29.39 29.68 29.32 29.40 60,737 +0.43(+1.48%)
May 04, 2020 28.64 29.03 28.64 28.97 74,556 +0.16(+0.56%)
May 01, 2020 29.09 29.22 28.74 28.81 771,800 -0.80(-2.70%)
Apr 30, 2020 29.63 29.71 29.39 29.61 101,261 -0.19(-0.64%)
Apr 29, 2020 29.49 29.95 29.49 29.80 152,261 +0.85(+2.94%)
Apr 28, 2020 29.55 29.55 28.93 28.95 95,704 -0.14(-0.48%)
Apr 27, 2020 28.81 29.16 28.81 29.09 180,419 +0.43(+1.50%)
Apr 24, 2020 28.36 28.71 28.18 28.66 317,600 +0.47(+1.68%)
Apr 23, 2020 28.50 28.61 28.18 28.19 80,809 -0.05(-0.19%)
Apr 22, 2020 27.98 28.36 27.92 28.24 1,020,564 +0.69(+2.50%)
Apr 21, 2020 27.80 27.94 27.40 27.55 93,423 -0.86(-3.03%)
Apr 20, 2020 28.40 28.81 28.35 28.41 90,999 -0.54(-1.87%)
Apr 17, 2020 28.92 28.95 28.51 28.95 117,100 +0.81(+2.87%)
Apr 16, 2020 28.06 28.22 27.82 28.14 178,953 +0.15(+0.55%)
Apr 15, 2020 28.07 28.21 27.82 27.99 128,293 -0.66(-2.30%)
Apr 14, 2020 28.34 28.73 28.30 28.65 431,745 +0.97(+3.50%)
Apr 13, 2020 27.71 27.81 27.32 27.68 191,611 -0.39(-1.41%)
Apr 09, 2020 28.06 28.32 27.90 28.07 34,400 +0.35(+1.26%)
Apr 08, 2020 27.20 27.82 26.93 27.72 42,942 +0.76(+2.84%)
Apr 07, 2020 28.15 28.15 26.96 26.96 57,606 -0.02(-0.07%)
Apr 06, 2020 26.31 27.06 26.00 26.98 91,069 +1.96(+7.83%)
Apr 03, 2020 25.43 25.52 24.80 25.02 105,300 -0.45(-1.77%)
Apr 02, 2020 25.11 25.49 24.93 25.47 97,002 +0.59(+2.37%)
Apr 01, 2020 25.20 25.46 24.71 24.88 22,067 -1.14(-4.38%)
Mar 31, 2020 26.50 26.57 25.99 26.02 111,589 -0.51(-1.92%)
Mar 30, 2020 25.74 26.56 25.74 26.53 27,935 +0.85(+3.29%)
Mar 27, 2020 25.80 26.40 25.64 25.68 103,100 -0.90(-3.37%)
Mar 26, 2020 25.52 26.64 25.52 26.58 50,506 +1.54(+6.15%)
Mar 25, 2020 25.01 26.01 24.51 25.04 71,038 +0.30(+1.21%)
Mar 24, 2020 23.70 24.75 23.66 24.74 150,316 +2.18(+9.67%)
Mar 23, 2020 22.91 23.02 22.00 22.56 70,056 -0.69(-2.97%)
Mar 20, 2020 24.70 24.75 23.15 23.25 199,800 -1.10(-4.52%)
Mar 19, 2020 23.57 24.76 23.38 24.35 81,608 +0.25(+1.04%)
Mar 18, 2020 24.05 24.55 22.85 24.10 118,052 -1.26(-4.97%)
Mar 17, 2020 24.22 25.64 24.22 25.36 157,663 +1.28(+5.32%)
Mar 16, 2020 24.13 25.72 23.77 24.08 58,142 -3.34(-12.18%)
Mar 13, 2020 26.68 27.50 25.34 27.42 722,600 +1.99(+7.83%)
Mar 12, 2020 25.87 26.39 25.41 25.43 249,167 -2.45(-8.79%)
Mar 11, 2020 28.36 28.57 27.44 27.88 117,429 -1.19(-4.09%)
Mar 10, 2020 28.82 29.15 27.65 29.07 1,585,387 +1.30(+4.68%)
Mar 09, 2020 27.53 28.66 27.53 27.77 355,386 -2.07(-6.94%)
Mar 06, 2020 29.41 29.85 29.08 29.84 138,000 -0.47(-1.55%)
Mar 05, 2020 30.65 30.95 30.14 30.31 34,731 -1.03(-3.29%)
Mar 04, 2020 30.61 31.35 30.36 31.34 65,595 +1.28(+4.26%)
Mar 03, 2020 31.00 31.39 29.86 30.06 34,575 -0.86(-2.78%)
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.