Oppenheimer Russell 2000 Dynamic Multifactor (OMFS) Historical Stock Data
39.90 ↑0.77 (1.97%)
As of August 30, 2024, 12:36pm EST.
Historical Data
In the past 30 trading days, OMFS is up 0.31% a day on average. There have been 19 days where Oppenheimer Russell 2000 Dynamic Multifactor closed green and 11 days where OMFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 39.86 | 39.90 | ↑$0.04 (0.10%) | 39.47 | 39.90 | 18.89K |
| 2024-09-18 | 38.85 | 39.13 | ↑$0.28 (0.72%) | 38.85 | 39.33 | 10.78K |
| 2024-09-17 | 38.91 | 38.87 | ↓$0.04 (-0.10%) | 38.87 | 39.27 | 6.49K |
| 2024-09-16 | 38.60 | 38.70 | ↑$0.10 (0.26%) | 38.48 | 38.75 | 4.61K |
| 2024-09-13 | 37.94 | 38.34 | ↑$0.40 (1.05%) | 37.94 | 38.46 | 9.25K |
| 2024-09-12 | 37.17 | 37.64 | ↑$0.47 (1.26%) | 37.17 | 37.67 | 10.06K |
| 2024-09-11 | 36.80 | 37.13 | ↑$0.34 (0.91%) | 36.23 | 37.13 | 13.50K |
| 2024-09-10 | 37.31 | 37.08 | ↓$0.23 (-0.62%) | 36.62 | 37.31 | 18.52K |
| 2024-09-09 | 36.91 | 36.99 | ↑$0.08 (0.22%) | 36.91 | 37.30 | 21.03K |
| 2024-09-06 | 37.61 | 36.98 | ↓$0.63 (-1.68%) | 36.81 | 37.61 | 5.57K |
| 2024-09-05 | 37.82 | 37.65 | ↓$0.17 (-0.45%) | 37.44 | 37.83 | 18.67K |
| 2024-09-04 | 37.73 | 37.93 | ↑$0.20 (0.53%) | 37.70 | 38.16 | 16.42K |
| 2024-09-03 | 38.87 | 38.03 | ↓$0.84 (-2.16%) | 37.85 | 38.91 | 85.68K |
| 2024-08-30 | 38.94 | 39.26 | ↑$0.32 (0.82%) | 38.66 | 39.26 | 10.17K |
| 2024-08-29 | 38.70 | 38.88 | ↑$0.18 (0.47%) | 38.64 | 39.06 | 21.31K |
| 2024-08-28 | 38.53 | 38.52 | ↓$0.01 (-0.03%) | 38.42 | 38.86 | 26.48K |
| 2024-08-27 | 38.68 | 38.77 | ↑$0.09 (0.23%) | 38.54 | 38.80 | 61.46K |
| 2024-08-26 | 39.36 | 38.96 | ↓$0.40 (-1.02%) | 38.81 | 39.36 | 31.34K |
| 2024-08-23 | 38.03 | 39.05 | ↑$1.02 (2.68%) | 38.03 | 39.06 | 114.32K |
| 2024-08-21 | 37.70 | 38.09 | ↑$0.39 (1.03%) | 37.70 | 38.14 | 18.72K |
| 2024-08-20 | 37.90 | 37.68 | ↓$0.22 (-0.58%) | 37.59 | 38.03 | 36.82K |
| 2024-08-19 | 37.64 | 38.07 | ↑$0.43 (1.14%) | 37.64 | 38.07 | 13.99K |
| 2024-08-16 | 37.42 | 37.80 | ↑$0.38 (1.02%) | 37.42 | 37.80 | 31.80K |
| 2024-08-14 | 37.10 | 36.85 | ↓$0.25 (-0.67%) | 36.55 | 37.10 | 36.55K |
| 2024-08-13 | 36.74 | 36.87 | ↑$0.13 (0.35%) | 36.47 | 36.89 | 41.21K |
| 2024-08-12 | 36.52 | 36.41 | ↓$0.11 (-0.29%) | 36.19 | 36.54 | 19.59K |
| 2024-08-09 | 36.65 | 36.55 | ↓$0.10 (-0.27%) | 36.39 | 36.69 | 54.30K |
| 2024-08-06 | 35.78 | 36.33 | ↑$0.55 (1.54%) | 35.65 | 36.63 | 240.40K |
| 2024-08-05 | 34.97 | 35.85 | ↑$0.88 (2.52%) | 34.97 | 35.98 | 29.73K |
| 2024-08-02 | 36.76 | 36.89 | ↑$0.13 (0.35%) | 36.61 | 37.04 | 30.90K |
Create an account or log in to view more rows.
$OMFS we back boys
$OMFS good place to average up
$OMFS bear trap
$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