Oppenheimer Russell 2000 Dynamic Multifactor (OMFS) Historical Stock Data
34.53 ↑0.07 (0.20%)
As of April 18, 2024, 10:03am EST.
Historical Data
In the past 30 trading days, OMFS is down -0.11% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 34.55 | 34.53 | ↓$0.02 (-0.06%) | 34.47 | 34.96 | 215.51K |
| 2024-04-17 | 35.02 | 34.46 | ↓$0.56 (-1.60%) | 34.53 | 35.18 | 44.75K |
| 2024-04-16 | 34.82 | 34.84 | ↑$0.02 (0.06%) | 34.61 | 34.91 | 15.45K |
| 2024-04-15 | 35.72 | 35.18 | ↓$0.54 (-1.51%) | 34.92 | 35.73 | 63.30K |
| 2024-04-12 | 35.82 | 35.56 | ↓$0.26 (-0.73%) | 35.36 | 35.90 | 16.59K |
| 2024-04-11 | 36.14 | 36.02 | ↓$0.12 (-0.33%) | 35.70 | 36.14 | 19.23K |
| 2024-04-10 | 36.03 | 35.98 | ↓$0.05 (-0.14%) | 35.61 | 36.36 | 22.62K |
| 2024-04-09 | 36.97 | 37.11 | ↑$0.14 (0.38%) | 36.80 | 37.11 | 26.41K |
| 2024-04-08 | 36.98 | 36.98 | ↑$0.00 (0.00%) | 36.88 | 37.21 | 28.80K |
| 2024-04-05 | 36.56 | 36.81 | ↑$0.25 (0.69%) | 36.56 | 36.92 | 15.32K |
| 2024-04-04 | 37.27 | 36.65 | ↓$0.62 (-1.66%) | 36.56 | 37.41 | 64.45K |
| 2024-04-03 | 36.60 | 37.08 | ↑$0.48 (1.31%) | 36.60 | 37.02 | 26.14K |
| 2024-04-02 | 36.95 | 36.58 | ↓$0.37 (-0.99%) | 36.44 | 36.95 | 23.37K |
| 2024-04-01 | 37.75 | 37.34 | ↓$0.41 (-1.09%) | 37.19 | 37.75 | 42.52K |
| 2024-03-28 | 37.38 | 37.77 | ↑$0.39 (1.04%) | 37.38 | 37.84 | 26.43K |
| 2024-03-27 | 36.68 | 37.48 | ↑$0.80 (2.18%) | 36.68 | 37.26 | 28.43K |
| 2024-03-26 | 36.89 | 36.58 | ↓$0.31 (-0.83%) | 36.51 | 36.89 | 29.96K |
| 2024-03-25 | 36.67 | 36.78 | ↑$0.11 (0.30%) | 36.66 | 36.93 | 24.51K |
| 2024-03-22 | 37.18 | 36.50 | ↓$0.68 (-1.83%) | 36.57 | 37.23 | 52.11K |
| 2024-03-21 | 37.11 | 37.19 | ↑$0.08 (0.22%) | 36.99 | 37.34 | 56.98K |
| 2024-03-20 | 35.97 | 36.97 | ↑$1.00 (2.78%) | 35.97 | 37.04 | 17K |
| 2024-03-15 | 35.60 | 36.10 | ↑$0.50 (1.40%) | 35.60 | 36.10 | 60K |
| 2024-03-08 | 36.86 | 36.66 | ↓$0.20 (-0.54%) | 36.44 | 37.16 | 28.61K |
| 2024-03-07 | 36.47 | 36.43 | ↓$0.04 (-0.11%) | 36.37 | 36.61 | 21.08K |
| 2024-03-06 | 36.40 | 36.04 | ↓$0.36 (-0.99%) | 35.97 | 36.40 | 28.51K |
| 2024-03-05 | 35.88 | 36.07 | ↑$0.19 (0.53%) | 35.88 | 36.46 | 48.26K |
| 2024-03-04 | 36.89 | 36.43 | ↓$0.46 (-1.25%) | 36.22 | 36.89 | 68.93K |
| 2024-03-01 | 36.70 | 36.81 | ↑$0.11 (0.30%) | 36.35 | 36.84 | 61.67K |
| 2024-02-29 | 36.92 | 36.71 | ↓$0.22 (-0.58%) | 36.48 | 36.99 | 45.26K |
| 2024-02-28 | 36.38 | 36.30 | ↓$0.08 (-0.22%) | 36.13 | 36.63 | 45.42K |
Create an account or log in to view more rows.
$OMFS i need more
$OMFS Beautiful!! 😀
$OMFS ugh oh
we heatin back up
$OMFS Just buy and hold
$OMFS go to the bathroom
come back to green! I like it!
$OMFS Short again!! 😀 😀
$OMFS buying time
added
$OMFS I'll say it again slowwwllyyyy! Better stocks to short by far
$OMFS News?
$OMFS Tendie tickets on discount today!!!