Skip to main content

Oppenheimer Russell 1000 Multifactor ETF (NY: OMFL )

55.09 +0.17 (+0.31%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 42.37 42.72 41.88 42.33 85,900 +0.04(+0.09%)
Feb 25, 2021 43.37 43.47 42.14 42.29 152,100 -1.16(-2.67%)
Feb 24, 2021 42.91 43.49 42.79 43.45 43,568 +0.49(+1.14%)
Feb 23, 2021 42.57 43.06 42.03 42.96 135,606 -0.07(-0.16%)
Feb 22, 2021 43.41 43.41 43.00 43.03 42,430 -0.56(-1.28%)
Feb 19, 2021 43.31 43.69 43.31 43.59 62,000 +0.46(+1.07%)
Feb 18, 2021 43.07 43.27 42.82 43.13 48,611 -0.30(-0.69%)
Feb 17, 2021 43.38 43.50 43.06 43.43 58,232 -0.21(-0.48%)
Feb 16, 2021 44.06 44.06 43.57 43.64 93,646 -0.13(-0.30%)
Feb 12, 2021 43.48 43.77 43.46 43.77 64,700 +0.31(+0.71%)
Feb 11, 2021 43.37 43.53 43.12 43.46 186,759 +0.19(+0.44%)
Feb 10, 2021 43.58 43.58 42.93 43.27 99,534 +0.00(+0.00%)
Feb 09, 2021 43.22 43.35 43.08 43.27 98,632 +0.09(+0.21%)
Feb 08, 2021 42.98 43.18 42.95 43.18 232,859 +0.54(+1.28%)
Feb 05, 2021 42.63 42.68 42.53 42.64 45,200 +0.33(+0.77%)
Feb 04, 2021 42.04 42.31 41.93 42.31 49,081 +0.47(+1.12%)
Feb 03, 2021 42.03 42.03 41.60 41.84 75,127 -0.08(-0.19%)
Feb 02, 2021 41.69 42.02 41.59 41.92 78,023 +0.61(+1.48%)
Feb 01, 2021 40.90 41.35 40.78 41.31 49,091 +0.68(+1.67%)
Jan 29, 2021 41.21 41.21 40.35 40.63 95,700 -0.64(-1.55%)
Jan 28, 2021 40.98 41.52 40.98 41.27 64,170 +0.53(+1.30%)
Jan 27, 2021 41.49 41.49 40.59 40.74 119,086 -1.19(-2.84%)
Jan 26, 2021 42.54 42.54 41.93 41.93 69,443 -0.37(-0.87%)
Jan 25, 2021 42.40 42.69 41.94 42.30 45,804 -0.11(-0.26%)
Jan 22, 2021 42.25 42.45 42.12 42.41 76,500 -0.07(-0.16%)
Jan 21, 2021 42.73 42.73 42.41 42.48 66,974 -0.13(-0.31%)
Jan 20, 2021 42.51 42.63 42.37 42.61 441,979 +0.40(+0.95%)
Jan 19, 2021 42.27 42.29 42.08 42.21 820,399 +0.36(+0.86%)
Jan 15, 2021 42.00 42.00 41.44 41.85 83,700 -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%)
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.