Oppenheimer Russell 1000 Dynamic Multifactor (OMFL) Historical Stock Data
52.79 ↑0.45 (0.86%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OMFL is down -0.19% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 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 |
| 2024-04-05 | 53.83 | 54.09 | ↑$0.26 (0.48%) | 53.74 | 54.21 | 374.31K |
| 2024-04-04 | 54.79 | 53.81 | ↓$0.98 (-1.79%) | 53.68 | 54.96 | 273.58K |
| 2024-04-03 | 54.12 | 54.40 | ↑$0.28 (0.51%) | 54.12 | 54.46 | 364.83K |
| 2024-04-02 | 54.46 | 54.17 | ↓$0.29 (-0.53%) | 53.98 | 54.48 | 253.86K |
| 2024-04-01 | 55.31 | 54.89 | ↓$0.42 (-0.76%) | 54.85 | 55.31 | 435.36K |
| 2024-03-28 | 55.01 | 55.25 | ↑$0.24 (0.44%) | 55.01 | 55.33 | 336.75K |
| 2024-03-27 | 54.17 | 54.91 | ↑$0.73 (1.36%) | 54.16 | 54.87 | 431.72K |
| 2024-03-26 | 54.11 | 53.90 | ↓$0.21 (-0.39%) | 53.94 | 54.27 | 402.94K |
| 2024-03-25 | 53.86 | 53.98 | ↑$0.12 (0.22%) | 53.86 | 54.21 | 422.79K |
| 2024-03-22 | 54.34 | 53.87 | ↓$0.47 (-0.86%) | 53.86 | 54.45 | 438.14K |
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....