Skip to main content

Oppenheimer Russell 1000 Multifactor ETF (NY: OMFL )

52.53 -1.01 (-1.89%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 53.18 53.20 52.52 52.53 257,092 -1.01(-1.89%)
Oct 30, 2024 53.58 53.83 53.38 53.54 290,707 -0.09(-0.17%)
Oct 29, 2024 53.24 53.73 53.18 53.63 266,083 +0.23(+0.43%)
Oct 28, 2024 53.48 53.54 53.35 53.40 651,063 +0.18(+0.34%)
Oct 25, 2024 53.40 53.67 53.15 53.22 312,994 +0.05(+0.09%)
Oct 24, 2024 53.27 53.27 52.99 53.17 279,989 -0.05(-0.09%)
Oct 23, 2024 53.50 53.63 52.94 53.22 1,054,825 -0.49(-0.91%)
Oct 22, 2024 53.52 53.85 53.51 53.71 377,665 -0.10(-0.19%)
Oct 21, 2024 53.79 53.94 53.54 53.81 234,888 -0.08(-0.15%)
Oct 18, 2024 53.89 53.98 53.81 53.89 210,955 +0.14(+0.26%)
Oct 17, 2024 54.02 54.06 53.75 53.75 450,709 +0.02(+0.04%)
Oct 16, 2024 53.60 53.78 53.43 53.73 221,201 +0.12(+0.22%)
Oct 15, 2024 54.05 54.12 53.49 53.61 201,014 -0.47(-0.87%)
Oct 14, 2024 53.87 54.17 53.84 54.08 290,005 +0.39(+0.73%)
Oct 11, 2024 53.35 53.73 53.27 53.69 227,433 +0.30(+0.56%)
Oct 10, 2024 53.39 53.51 53.22 53.39 399,708 -0.15(-0.28%)
Oct 09, 2024 53.07 53.58 53.04 53.54 349,697 +0.44(+0.83%)
Oct 08, 2024 52.69 53.15 52.69 53.10 6,377,951 +0.61(+1.16%)
Oct 07, 2024 52.88 52.91 52.40 52.49 275,924 -0.54(-1.02%)
Oct 04, 2024 52.91 53.06 52.58 53.03 286,888 +0.49(+0.93%)
Oct 03, 2024 52.46 52.74 52.37 52.54 352,296 -0.09(-0.17%)
Oct 02, 2024 52.47 52.76 52.31 52.63 764,706 +0.04(+0.08%)
Oct 01, 2024 52.93 52.93 52.32 52.59 933,683 -0.40(-0.75%)
Sep 30, 2024 52.63 53.00 52.48 52.99 279,460 +0.24(+0.45%)
Sep 27, 2024 53.05 53.05 52.68 52.75 329,460 -0.23(-0.43%)
Sep 26, 2024 53.25 53.25 52.79 52.98 361,835 +0.11(+0.21%)
Sep 25, 2024 52.86 52.99 52.77 52.87 248,471 -0.01(-0.02%)
Sep 24, 2024 52.93 52.93 52.58 52.88 396,928 +0.00(+0.00%)
Sep 23, 2024 52.81 52.95 52.76 52.88 486,077 +0.04(+0.08%)
Sep 20, 2024 52.74 52.89 52.55 52.84 701,881 +0.01(+0.02%)
Sep 19, 2024 52.81 53.00 52.64 52.83 1,234,653 +0.84(+1.62%)
Sep 18, 2024 52.23 52.66 51.98 51.99 476,668 -0.20(-0.37%)
Sep 17, 2024 52.41 52.51 52.00 52.19 424,854 -0.02(-0.05%)
Sep 16, 2024 52.06 52.26 51.93 52.21 376,855 +0.06(+0.12%)
Sep 13, 2024 51.99 52.30 51.90 52.15 336,835 +0.25(+0.48%)
Sep 12, 2024 51.46 51.93 51.28 51.90 556,279 +0.55(+1.07%)
Sep 11, 2024 50.78 51.43 49.96 51.35 949,730 +0.58(+1.14%)
Sep 10, 2024 50.62 50.82 50.32 50.77 444,205 +0.26(+0.51%)
Sep 09, 2024 50.31 50.59 50.13 50.51 384,937 +0.62(+1.24%)
Sep 06, 2024 50.73 50.91 49.85 49.89 413,748 -0.90(-1.77%)
Sep 05, 2024 50.96 51.14 50.54 50.79 788,512 -0.26(-0.51%)
Sep 04, 2024 50.87 51.28 50.83 51.05 302,193 -0.12(-0.23%)
Sep 03, 2024 51.97 52.04 50.92 51.17 299,425 -1.07(-2.05%)
Aug 30, 2024 51.88 52.26 51.58 52.24 428,386 +0.61(+1.18%)
Aug 29, 2024 51.76 52.17 51.54 51.63 900,192 -0.01(-0.02%)
Aug 28, 2024 51.86 52.00 51.36 51.64 588,936 -0.31(-0.60%)
Aug 27, 2024 51.62 52.01 51.59 51.95 410,450 +0.17(+0.33%)
Aug 26, 2024 51.99 52.09 51.67 51.78 424,408 -0.16(-0.31%)
Aug 23, 2024 51.83 52.11 51.55 51.94 689,709 +0.34(+0.66%)
Aug 22, 2024 52.11 52.20 51.49 51.60 864,252 -0.37(-0.71%)
Aug 21, 2024 51.83 52.08 51.68 51.97 450,161 +0.26(+0.50%)
Aug 20, 2024 51.65 51.88 51.55 51.71 840,269 +0.04(+0.08%)
Aug 19, 2024 51.28 51.68 51.17 51.67 591,403 +0.42(+0.82%)
Aug 16, 2024 51.06 51.38 51.06 51.25 435,596 -0.05(-0.10%)
Aug 15, 2024 50.91 51.31 50.86 51.30 399,656 +0.95(+1.89%)
Aug 14, 2024 50.22 50.47 50.02 50.35 675,494 +0.20(+0.40%)
Aug 13, 2024 49.65 50.19 49.61 50.15 352,757 +0.72(+1.46%)
Aug 12, 2024 49.53 49.66 49.18 49.43 491,487 +0.04(+0.08%)
Aug 09, 2024 48.96 49.53 48.96 49.39 442,958 +0.32(+0.65%)
Aug 08, 2024 48.47 49.10 48.24 49.07 1,201,886 +1.18(+2.46%)
Aug 07, 2024 48.71 49.05 47.83 47.89 925,109 -0.32(-0.66%)
Aug 06, 2024 47.84 48.94 47.74 48.21 969,303 +0.56(+1.18%)
Aug 05, 2024 46.79 48.19 46.79 47.65 1,170,396 -1.38(-2.81%)
Aug 02, 2024 49.05 49.35 48.54 49.03 1,204,871 -0.92(-1.84%)
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.