Oppenheimer Russell 1000 Dynamic Multifactor (OMFL) Historical Stock Data
54.43 ↑0.05 (0.10%)
As of May 17, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, OMFL is down -0.13% a day on average. There have been 14 days where Oppenheimer Russell 1000 Dynamic Multifactor closed green and 16 days where OMFL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 54.38 | 54.43 | ↑$0.04 (0.08%) | 54.32 | 54.46 | 175.31K |
| 2024-05-16 | 54.65 | 54.37 | ↓$0.28 (-0.51%) | 54.36 | 54.67 | 243.37K |
| 2024-05-15 | 54.82 | 54.72 | ↓$0.10 (-0.18%) | 54.53 | 54.91 | 295.65K |
| 2024-05-14 | 54.35 | 54.42 | ↑$0.07 (0.13%) | 54.21 | 54.51 | 353.31K |
| 2024-05-13 | 54.23 | 54.01 | ↓$0.22 (-0.41%) | 53.98 | 54.40 | 197.25K |
| 2024-05-10 | 54.13 | 53.94 | ↓$0.19 (-0.35%) | 53.81 | 54.20 | 633.38K |
| 2024-05-09 | 53.38 | 53.94 | ↑$0.56 (1.06%) | 53.37 | 53.93 | 401.30K |
| 2024-05-08 | 52.98 | 53.39 | ↑$0.41 (0.77%) | 52.98 | 53.42 | 410.50K |
| 2024-05-07 | 53.54 | 53.28 | ↓$0.26 (-0.49%) | 53.28 | 53.66 | 332.02K |
| 2024-05-06 | 53.16 | 53.42 | ↑$0.26 (0.49%) | 53.13 | 53.43 | 296.38K |
| 2024-05-03 | 53.02 | 52.79 | ↓$0.23 (-0.43%) | 52.63 | 53.18 | 198.42K |
| 2024-05-02 | 52.10 | 52.34 | ↑$0.24 (0.47%) | 51.69 | 52.40 | 316.37K |
| 2024-05-01 | 51.84 | 51.78 | ↓$0.06 (-0.12%) | 51.61 | 52.58 | 332.86K |
| 2024-04-30 | 52.54 | 51.84 | ↓$0.70 (-1.33%) | 51.83 | 52.54 | 336.10K |
| 2024-04-29 | 52.53 | 52.76 | ↑$0.23 (0.44%) | 52.53 | 52.83 | 221.35K |
| 2024-04-26 | 52.34 | 52.39 | ↑$0.05 (0.10%) | 52.19 | 52.56 | 273.50K |
| 2024-04-25 | 52.16 | 52.30 | ↑$0.14 (0.28%) | 51.72 | 52.38 | 436.26K |
| 2024-04-24 | 52.48 | 52.61 | ↑$0.13 (0.26%) | 52.23 | 52.70 | 357.69K |
| 2024-04-23 | 52.05 | 52.52 | ↑$0.47 (0.90%) | 51.95 | 52.68 | 257.58K |
| 2024-04-22 | 51.76 | 52.04 | ↑$0.28 (0.55%) | 51.47 | 52.33 | 277.07K |
| 2024-04-19 | 51.16 | 51.60 | ↑$0.44 (0.86%) | 51.11 | 51.74 | 282.41K |
| 2024-04-18 | 51.44 | 51.25 | ↓$0.19 (-0.37%) | 51.10 | 51.77 | 743.98K |
| 2024-04-17 | 51.74 | 51.21 | ↓$0.53 (-1.02%) | 51.13 | 51.89 | 484.05K |
| 2024-04-16 | 51.66 | 51.42 | ↓$0.24 (-0.46%) | 51.07 | 51.66 | 334.33K |
| 2024-04-15 | 52.83 | 51.77 | ↓$1.06 (-2.00%) | 51.57 | 52.97 | 629.69K |
| 2024-04-12 | 52.95 | 52.26 | ↓$0.69 (-1.30%) | 52.14 | 52.99 | 307.02K |
| 2024-04-11 | 53.37 | 53.11 | ↓$0.26 (-0.49%) | 52.77 | 53.37 | 403.65K |
| 2024-04-10 | 53.57 | 53.22 | ↓$0.35 (-0.65%) | 53.04 | 53.77 | 466.76K |
| 2024-04-09 | 54.48 | 54.37 | ↓$0.11 (-0.19%) | 53.93 | 54.58 | 282.41K |
| 2024-04-08 | 54.29 | 54.33 | ↑$0.04 (0.07%) | 54.22 | 54.53 | 318.97K |
Create an account or log in to view more rows.
$OMFL wow you bulls are losers
$OMFL see you on the moon
$OMFL Bears get cremated today
$OMFL Any red I see I shall buy
$OMFL HOLDING LONG AND STRONG!!!
$OMFL Green today if ya buy
$OMFL Rug pull soon?
$OMFL is going to have a run next month
$OMFL Holding
$OMFL Bears always win...
Bulls have to be forever bagholders....