Skip to main content

Oppenheimer Russell 1000 Multifactor ETF (NY: OMFL )

52.89 +0.90 (+1.73%)
Streaming Delayed Price Updated: 12:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 36.33 36.33 35.63 35.63 33,532 -0.81(-2.24%)
Nov 27, 2020 36.51 36.55 36.40 36.44 12,784 -0.17(-0.46%)
Nov 25, 2020 36.87 36.87 36.30 36.61 631,289 -0.37(-1.00%)
Nov 24, 2020 36.40 37.03 36.36 36.98 53,816 +1.19(+3.33%)
Nov 23, 2020 35.16 35.91 35.16 35.79 54,502 +0.93(+2.66%)
Nov 20, 2020 35.10 35.10 34.77 34.86 34,760 -0.21(-0.59%)
Nov 19, 2020 34.82 35.07 34.63 35.07 19,370 +0.18(+0.52%)
Nov 18, 2020 35.49 35.66 34.89 34.89 142,008 -0.40(-1.13%)
Nov 17, 2020 34.75 35.38 34.60 35.28 28,950 +0.17(+0.47%)
Nov 16, 2020 35.02 35.22 34.80 35.12 57,886 +1.04(+3.04%)
Nov 13, 2020 33.57 34.12 33.52 34.08 23,349 +1.13(+3.42%)
Nov 12, 2020 33.36 33.44 32.71 32.96 351,006 -0.72(-2.14%)
Nov 11, 2020 34.39 34.39 33.49 33.68 59,720 -0.44(-1.30%)
Nov 10, 2020 33.69 34.22 33.69 34.12 130,091 +0.45(+1.35%)
Nov 09, 2020 33.62 34.48 33.52 33.67 1,159,703 +2.50(+8.02%)
Nov 06, 2020 31.65 31.65 31.10 31.17 134,710 -0.44(-1.38%)
Nov 05, 2020 30.96 31.73 30.90 31.60 41,284 +0.96(+3.12%)
Nov 04, 2020 30.96 31.25 30.42 30.65 26,125 -0.57(-1.82%)
Nov 03, 2020 30.98 31.29 30.98 31.21 28,035 +0.72(+2.36%)
Nov 02, 2020 30.15 30.57 30.15 30.50 33,073 +0.76(+2.55%)
Oct 30, 2020 29.51 29.78 29.20 29.74 41,522 +0.07(+0.22%)
Oct 29, 2020 29.14 29.80 28.99 29.67 34,756 +0.46(+1.59%)
Oct 28, 2020 29.49 29.72 29.18 29.21 35,395 -0.97(-3.23%)
Oct 27, 2020 30.65 30.68 30.18 30.18 49,976 -0.61(-1.97%)
Oct 26, 2020 31.21 31.22 30.59 30.79 261,596 -0.95(-2.98%)
Oct 23, 2020 31.69 31.77 31.41 31.74 19,546 +0.22(+0.69%)
Oct 22, 2020 30.86 31.54 30.86 31.52 28,315 +0.66(+2.15%)
Oct 21, 2020 30.95 31.04 30.85 30.86 71,391 -0.13(-0.43%)
Oct 20, 2020 30.94 31.23 30.94 30.99 40,368 +0.27(+0.89%)
Oct 19, 2020 31.13 31.32 30.69 30.71 12,774 -0.38(-1.22%)
Oct 16, 2020 31.30 31.30 31.00 31.09 20,919 -0.04(-0.12%)
Oct 15, 2020 30.45 31.16 30.45 31.13 27,618 +0.24(+0.79%)
Oct 14, 2020 30.88 31.14 30.88 30.88 62,548 +0.00(+0.00%)
Oct 13, 2020 31.17 31.17 30.86 30.88 15,702 -0.53(-1.69%)
Oct 12, 2020 31.39 31.48 31.31 31.41 70,539 +0.15(+0.48%)
Oct 09, 2020 31.28 31.50 31.22 31.26 40,148 -0.13(-0.42%)
Oct 08, 2020 31.06 31.39 30.97 31.39 22,994 +0.57(+1.84%)
Oct 07, 2020 30.81 30.90 30.61 30.83 17,832 +0.57(+1.88%)
Oct 06, 2020 30.68 31.11 30.21 30.26 65,556 -0.27(-0.90%)
Oct 05, 2020 30.17 30.54 30.17 30.53 37,250 +0.67(+2.25%)
Oct 02, 2020 28.67 29.93 28.67 29.86 41,945 +0.51(+1.74%)
Oct 01, 2020 29.32 29.52 29.09 29.35 45,643 +0.09(+0.29%)
Sep 30, 2020 29.21 29.58 29.09 29.27 902,502 +0.24(+0.82%)
Sep 29, 2020 29.35 29.35 28.89 29.03 26,195 -0.35(-1.19%)
Sep 28, 2020 29.24 29.61 29.16 29.38 32,648 +0.66(+2.29%)
Sep 25, 2020 28.31 28.83 28.29 28.72 48,073 +0.35(+1.25%)
Sep 24, 2020 28.33 28.76 27.85 28.37 46,043 -0.01(-0.03%)
Sep 23, 2020 29.12 29.41 28.35 28.38 44,121 -0.70(-2.41%)
Sep 22, 2020 29.37 29.37 28.89 29.08 39,015 -0.02(-0.07%)
Sep 21, 2020 29.56 29.56 28.83 29.09 42,872 -1.08(-3.58%)
Sep 18, 2020 30.68 30.70 30.15 30.17 23,268 -0.47(-1.54%)
Sep 17, 2020 30.34 30.70 30.11 30.65 26,510 -0.08(-0.28%)
Sep 16, 2020 30.40 31.16 30.40 30.73 61,832 +0.40(+1.32%)
Sep 15, 2020 30.70 30.70 30.28 30.33 34,564 -0.15(-0.48%)
Sep 14, 2020 30.29 30.54 30.09 30.48 37,827 +0.60(+2.02%)
Sep 11, 2020 29.93 29.93 29.59 29.87 30,174 +0.13(+0.44%)
Sep 10, 2020 30.30 30.30 29.73 29.74 163,913 -0.38(-1.25%)
Sep 09, 2020 30.20 30.29 29.88 30.12 42,743 +0.19(+0.63%)
Sep 08, 2020 30.30 30.40 29.91 29.93 139,598 -0.68(-2.21%)
Sep 04, 2020 30.81 30.83 30.13 30.61 41,330 +0.21(+0.68%)
Sep 03, 2020 30.98 31.42 30.23 30.40 145,545 -0.56(-1.79%)
Sep 02, 2020 30.61 30.99 30.41 30.96 40,099 +0.49(+1.61%)
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.