Oppenheimer Russell 2000 Dynamic Multifactor (OMFS) Historical Stock Data
45.00 ↓0.31 (-0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OMFS is up 0.03% a day on average. There have been 13 days where Oppenheimer Russell 2000 Dynamic Multifactor closed green and 17 days where OMFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 45.33 | 45.00 | ↓$0.33 (-0.73%) | 45.00 | 45.37 | 8.91K |
| 2025-12-04 | 44.84 | 45.31 | ↑$0.47 (1.05%) | 44.84 | 45.34 | 12.77K |
| 2025-12-03 | 44.11 | 44.92 | ↑$0.81 (1.83%) | 44.11 | 44.92 | 8.69K |
| 2025-12-02 | 44.37 | 44.06 | ↓$0.31 (-0.70%) | 44.00 | 44.37 | 7.28K |
| 2025-12-01 | 44.29 | 44.14 | ↓$0.14 (-0.33%) | 43.92 | 44.35 | 5.24K |
| 2025-11-28 | 44.31 | 44.34 | ↑$0.03 (0.07%) | 44.31 | 44.42 | 3.21K |
| 2025-11-26 | 43.93 | 44.18 | ↑$0.25 (0.57%) | 43.93 | 44.45 | 7.26K |
| 2025-11-25 | 43.48 | 43.85 | ↑$0.37 (0.85%) | 43.45 | 43.85 | 10.06K |
| 2025-11-24 | 42.16 | 42.84 | ↑$0.68 (1.61%) | 42.16 | 42.84 | 16.78K |
| 2025-11-21 | 40.69 | 41.97 | ↑$1.28 (3.14%) | 40.69 | 42.21 | 8.71K |
| 2025-11-20 | 42.24 | 40.76 | ↓$1.48 (-3.50%) | 40.76 | 42.43 | 6.75K |
| 2025-11-19 | 41.67 | 41.55 | ↓$0.12 (-0.29%) | 41.42 | 41.72 | 6.04K |
| 2025-11-18 | 41.24 | 41.55 | ↑$0.31 (0.75%) | 41.23 | 41.90 | 12.70K |
| 2025-11-17 | 42.28 | 41.49 | ↓$0.79 (-1.86%) | 41.41 | 42.37 | 11.60K |
| 2025-11-14 | 42.08 | 42.47 | ↑$0.39 (0.92%) | 42.08 | 42.63 | 4.87K |
| 2025-11-13 | 43.01 | 42.58 | ↓$0.43 (-1.01%) | 42.54 | 43.12 | 5.58K |
| 2025-11-12 | 44.11 | 43.65 | ↓$0.46 (-1.03%) | 43.65 | 44.11 | 6.90K |
| 2025-11-11 | 43.81 | 43.71 | ↓$0.10 (-0.23%) | 43.63 | 43.84 | 4.86K |
| 2025-11-10 | 44.01 | 43.85 | ↓$0.16 (-0.37%) | 43.61 | 44.01 | 6.26K |
| 2025-11-07 | 42.69 | 43.47 | ↑$0.78 (1.83%) | 42.56 | 43.47 | 10.91K |
| 2025-11-06 | 43.85 | 43.08 | ↓$0.77 (-1.76%) | 43.08 | 43.85 | 6.44K |
| 2025-11-05 | 43.50 | 43.92 | ↑$0.42 (0.96%) | 43.50 | 43.92 | 6.30K |
| 2025-11-04 | 43.15 | 43.25 | ↑$0.10 (0.23%) | 43.15 | 43.39 | 9.26K |
| 2025-11-03 | 43.21 | 43.68 | ↑$0.47 (1.09%) | 43.07 | 43.68 | 4.66K |
| 2025-10-31 | 43.61 | 43.59 | ↓$0.02 (-0.04%) | 43.26 | 43.68 | 109.82K |
| 2025-10-30 | 43.52 | 43.49 | ↓$0.03 (-0.07%) | 43.43 | 44.01 | 6.20K |
| 2025-10-29 | 44.23 | 43.89 | ↓$0.34 (-0.77%) | 43.50 | 44.53 | 73.89K |
| 2025-10-28 | 44.40 | 44.29 | ↓$0.11 (-0.25%) | 44.22 | 44.51 | 23.83K |
| 2025-10-27 | 44.89 | 44.57 | ↓$0.32 (-0.71%) | 44.50 | 44.89 | 7.03K |
| 2025-10-24 | 44.69 | 44.55 | ↓$0.14 (-0.31%) | 44.55 | 44.77 | 5.49K |
Create an account or log in to view more rows.
$OMFS Don't hold!!! Buy it
$OMFS I'm not afraid.
I'm long
And I'm strong..........
$OMFS eyeing for a scalp
$OMFS every dip gets bought up.
$OMFS prepare your cash to buy dip
$OMFS down hard at open
$OMFS the FOMO will be epic
$OMFS Good morning gang!
$OMFS Shorts are calling in all the favors
$OMFS good place to average up