Skip to main content

Oppenheimer Russell 1000 Multifactor ETF (NY: OMFL )

54.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 54.17 54.92 54.16 54.92 431,987 +1.02(+1.89%)
Mar 26, 2024 54.11 54.27 53.90 53.90 403,215 -0.08(-0.15%)
Mar 25, 2024 53.86 54.21 53.86 53.98 422,786 +0.11(+0.20%)
Mar 22, 2024 54.34 54.45 53.86 53.87 438,155 -0.46(-0.85%)
Mar 21, 2024 53.96 54.40 53.96 54.33 453,878 +0.65(+1.21%)
Mar 20, 2024 52.89 53.80 52.82 53.68 443,947 +0.75(+1.42%)
Mar 19, 2024 52.40 52.94 52.33 52.93 415,958 +0.46(+0.88%)
Mar 18, 2024 52.71 52.73 52.29 52.47 230,257 -0.32(-0.61%)
Mar 15, 2024 52.59 53.05 52.59 52.79 255,366 +0.00(+0.00%)
Mar 14, 2024 53.37 53.37 52.46 52.79 2,210,639 -0.57(-1.07%)
Mar 13, 2024 53.13 53.56 53.03 53.36 433,193 +0.26(+0.49%)
Mar 12, 2024 53.00 53.23 52.78 53.10 808,650 +0.15(+0.28%)
Mar 11, 2024 52.82 53.00 52.58 52.95 326,112 -0.08(-0.15%)
Mar 08, 2024 53.33 53.55 52.93 53.03 577,229 -0.09(-0.17%)
Mar 07, 2024 52.94 53.23 52.94 53.12 333,493 +0.40(+0.76%)
Mar 06, 2024 52.81 52.96 52.49 52.72 262,700 +0.21(+0.40%)
Mar 05, 2024 52.26 52.85 52.26 52.51 348,973 +0.07(+0.13%)
Mar 04, 2024 52.50 52.78 52.41 52.44 427,163 +0.09(+0.17%)
Mar 01, 2024 52.15 52.41 51.86 52.35 329,165 +0.27(+0.52%)
Feb 29, 2024 52.15 52.21 51.77 52.08 1,814,167 +0.32(+0.62%)
Feb 28, 2024 51.71 52.00 51.60 51.76 396,290 -0.14(-0.27%)
Feb 27, 2024 51.79 51.90 51.68 51.90 489,547 +0.33(+0.64%)
Feb 26, 2024 51.68 51.92 51.48 51.57 456,527 -0.16(-0.31%)
Feb 23, 2024 51.60 51.88 51.47 51.73 453,122 +0.22(+0.43%)
Feb 22, 2024 51.37 51.63 51.19 51.51 555,259 +0.42(+0.82%)
Feb 21, 2024 50.73 51.13 50.70 51.09 812,352 +0.22(+0.43%)
Feb 20, 2024 50.69 50.99 50.52 50.87 372,694 -0.16(-0.31%)
Feb 16, 2024 51.03 51.40 50.93 51.03 332,331 -0.29(-0.57%)
Feb 15, 2024 50.75 51.42 50.75 51.32 487,338 +0.79(+1.56%)
Feb 14, 2024 50.35 50.60 50.02 50.53 592,673 +0.57(+1.14%)
Feb 13, 2024 50.17 50.26 49.57 49.96 662,110 -1.24(-2.42%)
Feb 12, 2024 50.53 51.39 50.53 51.20 381,651 +0.68(+1.35%)
Feb 09, 2024 50.45 50.55 50.11 50.52 723,474 +0.13(+0.26%)
Feb 08, 2024 50.00 50.41 49.96 50.39 481,075 +0.40(+0.79%)
Feb 07, 2024 50.08 50.15 49.68 49.99 1,603,826 +0.10(+0.21%)
Feb 06, 2024 49.76 50.03 49.64 49.89 828,384 +0.21(+0.42%)
Feb 05, 2024 49.99 49.99 49.35 49.68 1,136,168 -0.57(-1.13%)
Feb 02, 2024 49.96 50.49 49.58 50.25 413,685 -0.04(-0.08%)
Feb 01, 2024 50.20 50.33 49.42 50.29 3,790,386 +0.36(+0.72%)
Jan 31, 2024 50.68 50.90 49.93 49.93 516,429 -0.99(-1.94%)
Jan 30, 2024 50.78 51.04 50.70 50.92 366,052 +0.00(+0.00%)
Jan 29, 2024 50.67 50.95 50.39 50.92 503,489 +0.27(+0.53%)
Jan 26, 2024 50.63 50.87 50.51 50.65 308,452 +0.14(+0.28%)
Jan 25, 2024 50.33 50.54 50.05 50.51 290,860 +0.56(+1.12%)
Jan 24, 2024 50.44 50.52 49.87 49.95 710,294 -0.06(-0.12%)
Jan 23, 2024 50.34 50.54 49.90 50.01 312,488 -0.18(-0.36%)
Jan 22, 2024 49.84 50.29 49.84 50.19 294,590 +0.51(+1.03%)
Jan 19, 2024 49.30 49.72 48.96 49.68 331,969 +0.46(+0.93%)
Jan 18, 2024 49.15 49.24 48.71 49.22 526,453 +0.26(+0.53%)
Jan 17, 2024 48.98 49.28 48.76 48.96 381,693 -0.44(-0.89%)
Jan 16, 2024 49.53 49.53 49.16 49.40 569,181 -0.45(-0.90%)
Jan 12, 2024 50.47 50.57 49.78 49.85 523,101 -0.32(-0.64%)
Jan 11, 2024 50.31 50.31 49.73 50.17 536,028 -0.18(-0.36%)
Jan 10, 2024 50.33 50.45 50.05 50.35 418,608 +0.03(+0.06%)
Jan 09, 2024 50.35 50.48 50.14 50.32 928,077 -0.42(-0.83%)
Jan 08, 2024 50.16 50.76 50.04 50.74 455,733 +0.46(+0.91%)
Jan 05, 2024 49.93 50.55 49.93 50.28 596,512 +0.21(+0.42%)
Jan 04, 2024 50.18 50.46 50.02 50.07 484,751 -0.10(-0.20%)
Jan 03, 2024 50.57 50.58 50.15 50.17 545,287 -0.82(-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.