Oppenheimer Russell 1000 Multifactor ETF (NY: OMFL )

41.85 USD -0.29 (-0.69%)
Official Closing Price Updated: 8:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 42.00 42.00 41.44 41.85 83,777 -0.29(-0.69%)
Jan 14, 2021 42.19 42.32 42.06 42.14 39,737 +0.13(+0.31%)
Jan 13, 2021 42.32 42.32 41.99 42.01 69,255 -0.25(-0.59%)
Jan 12, 2021 42.08 42.27 41.96 42.26 45,082 +0.35(+0.84%)
Jan 11, 2021 41.45 42.05 41.45 41.91 40,923 +0.01(+0.02%)
Jan 08, 2021 42.15 42.15 41.46 41.90 51,500 +0.07(+0.17%)
Jan 07, 2021 41.96 42.11 41.81 41.83 427,824 +0.26(+0.63%)
Jan 06, 2021 40.15 41.88 40.15 41.57 51,642 +1.81(+4.55%)
Jan 05, 2021 39.11 40.03 39.11 39.76 57,278 +0.69(+1.77%)
Jan 04, 2021 39.80 39.81 38.83 39.07 34,593 -0.66(-1.66%)
Dec 31, 2020 39.73 39.73 39.73 39,339 +0.14(+0.35%)
Dec 30, 2020 39.34 39.69 39.34 39.59 39,339 +0.42(+1.07%)
Dec 29, 2020 39.55 39.55 38.96 39.17 219,570 -0.25(-0.64%)
Dec 28, 2020 39.49 39.86 39.42 39.42 139,919 +0.09(+0.24%)
Dec 24, 2020 39.60 39.60 39.05 39.33 23,800 -0.07(-0.18%)
Dec 23, 2020 38.96 39.50 38.96 39.40 26,687 +0.72(+1.86%)
Dec 22, 2020 39.00 39.00 38.66 38.68 47,549 -0.17(-0.44%)
Dec 21, 2020 38.57 38.98 38.23 38.85 422,566 -0.50(-1.27%)
Dec 18, 2020 39.54 39.55 39.12 39.35 17,900 -0.24(-0.61%)
Dec 17, 2020 39.73 39.73 39.32 39.59 75,736 +0.10(+0.25%)
Dec 16, 2020 39.86 39.86 39.33 39.49 687,405 -0.11(-0.28%)
Dec 15, 2020 39.20 39.62 38.86 39.60 50,855 +0.73(+1.88%)
Dec 14, 2020 39.78 39.85 38.86 38.87 68,666 -0.48(-1.22%)
Dec 11, 2020 39.58 39.63 39.15 39.35 29,800 -0.44(-1.10%)
Dec 10, 2020 39.51 39.81 39.50 39.79 38,367 +0.16(+0.40%)
Dec 09, 2020 39.80 39.95 39.37 39.63 343,933 +0.10(+0.25%)
Dec 08, 2020 39.27 39.58 39.27 39.53 36,330 +0.10(+0.25%)
Dec 07, 2020 39.72 39.72 39.30 39.43 34,531 -0.32(-0.81%)
Dec 04, 2020 39.15 39.77 39.15 39.75 27,500 +0.78(+2.00%)
Dec 03, 2020 38.72 39.18 38.61 38.97 54,757 +0.42(+1.09%)
Dec 02, 2020 38.16 38.58 37.99 38.55 1,286,359 +0.29(+0.76%)
Dec 01, 2020 38.28 38.50 38.22 38.26 35,398 +0.62(+1.65%)
Nov 30, 2020 38.38 38.38 37.64 37.64 31,738 -0.86(-2.24%)
Nov 27, 2020 38.57 38.62 38.46 38.50 12,100 -0.18(-0.46%)
Nov 25, 2020 38.96 38.96 38.35 38.68 597,500 -0.39(-1.00%)
Nov 24, 2020 38.46 39.12 38.42 39.07 50,936 +1.26(+3.33%)
Nov 23, 2020 37.15 37.94 37.15 37.81 51,585 +0.98(+2.66%)
Nov 20, 2020 37.09 37.09 36.74 36.83 32,900 -0.22(-0.59%)
Nov 19, 2020 36.79 37.05 36.59 37.05 18,334 +0.19(+0.52%)
Nov 18, 2020 37.50 37.68 36.86 36.86 134,408 -0.42(-1.13%)
Nov 17, 2020 36.72 37.38 36.56 37.28 27,401 +0.18(+0.47%)
Nov 16, 2020 37.00 37.21 36.76 37.10 54,788 +1.09(+3.04%)
Nov 13, 2020 35.47 36.05 35.42 36.01 22,100 +1.19(+3.42%)
Nov 12, 2020 35.25 35.33 34.56 34.82 332,219 -0.76(-2.14%)
Nov 11, 2020 36.33 36.33 35.38 35.58 56,524 -0.47(-1.30%)
Nov 10, 2020 35.60 36.16 35.59 36.05 123,128 +0.48(+1.35%)
Nov 09, 2020 35.52 36.43 35.42 35.57 1,097,631 +2.64(+8.02%)
Nov 06, 2020 33.44 33.44 32.86 32.93 127,500 -0.46(-1.38%)
Nov 05, 2020 32.71 33.52 32.65 33.39 39,075 +1.01(+3.12%)
Nov 04, 2020 32.71 33.02 32.14 32.38 24,727 -0.60(-1.82%)
Nov 03, 2020 32.73 33.06 32.73 32.98 26,535 +0.76(+2.36%)
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.