Skip to main content

Oppenheimer Russell 1000 Multifactor ETF (NY: OMFL )

53.39 +0.11 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 47.46 47.85 47.40 47.84 5,708,443 +0.35(+0.74%)
Apr 27, 2023 46.98 47.50 46.94 47.49 5,231,401 +0.68(+1.45%)
Apr 26, 2023 47.18 47.18 46.72 46.81 688,308 -0.40(-0.85%)
Apr 25, 2023 47.61 47.64 47.18 47.21 568,359 -0.45(-0.94%)
Apr 24, 2023 47.56 47.68 47.51 47.66 386,400 +0.14(+0.29%)
Apr 21, 2023 47.65 47.65 47.38 47.52 913,992 +0.05(+0.11%)
Apr 20, 2023 47.29 47.56 47.22 47.47 576,103 -0.04(-0.08%)
Apr 19, 2023 47.56 47.58 47.40 47.51 417,061 -0.09(-0.19%)
Apr 18, 2023 47.70 47.70 47.43 47.60 1,152,047 +0.05(+0.11%)
Apr 17, 2023 47.57 47.59 47.30 47.55 368,525 +0.06(+0.13%)
Apr 14, 2023 47.60 47.74 47.28 47.49 771,747 -0.13(-0.28%)
Apr 13, 2023 47.26 47.66 47.10 47.62 344,059 +0.52(+1.09%)
Apr 12, 2023 47.38 47.44 47.04 47.11 477,615 -0.03(-0.06%)
Apr 11, 2023 47.18 47.29 47.09 47.14 684,756 +0.05(+0.11%)
Apr 10, 2023 47.00 47.09 46.81 47.09 875,928 +0.00(+0.00%)
Apr 06, 2023 47.06 47.14 46.89 47.09 477,318 +0.05(+0.11%)
Apr 05, 2023 46.87 47.05 46.78 47.04 293,862 +0.26(+0.56%)
Apr 04, 2023 47.15 47.15 46.67 46.78 665,224 -0.23(-0.49%)
Apr 03, 2023 46.68 47.08 46.60 47.01 587,445 +0.52(+1.12%)
Mar 31, 2023 46.18 46.50 46.13 46.49 529,538 +0.50(+1.09%)
Mar 30, 2023 46.10 46.10 45.79 45.99 610,806 +0.21(+0.46%)
Mar 29, 2023 45.73 45.79 45.59 45.78 983,836 +0.45(+0.99%)
Mar 28, 2023 45.16 45.44 45.16 45.33 858,722 +0.04(+0.09%)
Mar 27, 2023 45.45 45.49 45.22 45.29 321,779 +0.14(+0.31%)
Mar 24, 2023 44.64 45.16 44.46 45.15 374,616 +0.38(+0.85%)
Mar 23, 2023 44.96 45.26 44.47 44.77 306,989 +0.05(+0.11%)
Mar 22, 2023 45.39 45.65 44.71 44.72 506,874 -0.64(-1.41%)
Mar 21, 2023 45.35 45.38 45.03 45.36 745,225 +0.44(+0.98%)
Mar 20, 2023 44.55 44.99 44.50 44.92 220,284 +0.30(+0.67%)
Mar 17, 2023 45.09 45.09 44.47 44.62 519,832 -0.43(-0.95%)
Mar 16, 2023 44.32 45.09 44.25 45.05 440,943 +0.44(+0.99%)
Mar 15, 2023 44.38 44.68 44.12 44.61 332,067 -0.38(-0.84%)
Mar 14, 2023 44.91 45.15 44.50 44.99 354,351 +0.48(+1.08%)
Mar 13, 2023 44.17 45.05 44.16 44.51 794,837 +0.08(+0.18%)
Mar 10, 2023 44.80 45.07 44.30 44.43 2,871,960 -0.44(-0.98%)
Mar 09, 2023 45.46 45.68 44.75 44.87 270,761 -0.54(-1.19%)
Mar 08, 2023 45.54 45.54 45.16 45.41 507,074 -0.07(-0.14%)
Mar 07, 2023 46.12 46.16 45.42 45.48 252,419 -0.67(-1.46%)
Mar 06, 2023 46.85 46.88 46.07 46.15 2,276,705 -0.60(-1.28%)
Mar 03, 2023 46.54 46.82 46.24 46.75 263,398 +0.48(+1.04%)
Mar 02, 2023 45.89 46.35 45.65 46.27 211,225 +0.19(+0.41%)
Mar 01, 2023 45.96 46.25 45.89 46.08 214,035 +0.08(+0.17%)
Feb 28, 2023 46.03 46.35 46.00 46.00 272,054 -0.05(-0.11%)
Feb 27, 2023 46.44 46.61 45.95 46.05 113,863 +0.03(+0.07%)
Feb 24, 2023 45.72 46.10 45.55 46.02 183,983 -0.26(-0.56%)
Feb 23, 2023 46.47 46.55 45.78 46.28 198,817 +0.12(+0.26%)
Feb 22, 2023 46.23 46.45 46.01 46.16 393,187 +0.07(+0.15%)
Feb 21, 2023 46.91 46.91 46.00 46.09 407,183 -1.14(-2.41%)
Feb 17, 2023 47.27 47.31 46.92 47.23 162,147 -0.11(-0.23%)
Feb 16, 2023 47.32 47.78 47.13 47.34 305,371 -0.34(-0.71%)
Feb 15, 2023 47.13 47.69 47.03 47.68 209,956 +0.26(+0.55%)
Feb 14, 2023 47.37 47.69 46.95 47.42 333,549 -0.04(-0.08%)
Feb 13, 2023 46.93 47.46 46.76 47.46 296,604 +0.61(+1.30%)
Feb 10, 2023 46.60 46.91 46.47 46.85 555,741 +0.09(+0.19%)
Feb 09, 2023 47.73 47.83 46.68 46.76 132,092 -0.55(-1.16%)
Feb 08, 2023 47.64 47.76 47.23 47.31 232,874 -0.63(-1.31%)
Feb 07, 2023 47.42 48.04 47.16 47.94 334,216 +0.38(+0.80%)
Feb 06, 2023 47.94 47.97 47.36 47.56 380,746 -0.61(-1.27%)
Feb 03, 2023 48.05 48.61 48.04 48.17 900,747 -0.32(-0.66%)
Feb 02, 2023 48.30 48.84 48.10 48.49 334,862 +0.47(+0.98%)
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.