Oppenheimer Russell 1000 Multifactor ETF (NY: OMFL )

52.88 +0.34 (+0.66%)
Streaming Delayed Price Updated: 3:52 PM EDT, Nov 1, 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 +0.15(+0.28%)
Sep 20, 2024 52.63 52.78 52.44 52.73 703,318 +0.01(+0.02%)
Sep 19, 2024 52.70 52.89 52.53 52.72 1,237,181 +0.84(+1.62%)
Sep 18, 2024 52.12 52.55 51.87 51.88 477,644 -0.19(-0.37%)
Sep 17, 2024 52.30 52.40 51.89 52.08 425,724 -0.02(-0.05%)
Sep 16, 2024 51.95 52.15 51.82 52.10 377,626 +0.06(+0.12%)
Sep 13, 2024 51.88 52.19 51.79 52.04 337,524 +0.25(+0.48%)
Sep 12, 2024 51.35 51.82 51.18 51.79 557,418 +0.55(+1.07%)
Sep 11, 2024 50.68 51.32 49.86 51.24 951,675 +0.58(+1.14%)
Sep 10, 2024 50.52 50.72 50.22 50.67 445,114 +0.26(+0.51%)
Sep 09, 2024 50.21 50.49 50.03 50.41 385,725 +0.62(+1.24%)
Sep 06, 2024 50.63 50.81 49.74 49.79 414,595 -0.90(-1.77%)
Sep 05, 2024 50.86 51.04 50.44 50.69 790,126 -0.26(-0.51%)
Sep 04, 2024 50.77 51.18 50.73 50.95 302,811 -0.12(-0.23%)
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.