Oppenheimer Russell 2000 Dynamic Multifactor (OMFS) Historical Stock Data
39.84 ↑0.72 (1.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OMFS is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2025-01-14 | 39.30 | 39.84 | ↑$0.54 (1.37%) | 39.22 | 39.84 | 14.37K |
| 2025-01-13 | 38.30 | 39.12 | ↑$0.82 (2.14%) | 38.30 | 39.12 | 9.86K |
| 2025-01-10 | 39.06 | 38.92 | ↓$0.14 (-0.36%) | 38.50 | 39.06 | 21.54K |
| 2025-01-08 | 39.11 | 39.69 | ↑$0.58 (1.48%) | 39.00 | 39.69 | 12.77K |
| 2025-01-07 | 39.81 | 39.49 | ↓$0.32 (-0.80%) | 39.10 | 39.81 | 11.49K |
| 2025-01-06 | 39.92 | 39.74 | ↓$0.18 (-0.45%) | 39.74 | 40.15 | 7.14K |
| 2025-01-03 | 39.69 | 40.08 | ↑$0.39 (1.00%) | 39.63 | 40.08 | 8.57K |
| 2025-01-02 | 39.78 | 39.56 | ↓$0.22 (-0.55%) | 39.25 | 39.88 | 15.84K |
| 2024-12-31 | 39.79 | 39.56 | ↓$0.23 (-0.57%) | 39.54 | 39.97 | 6.86K |
| 2024-12-30 | 39.09 | 39.58 | ↑$0.49 (1.25%) | 39.09 | 39.61 | 14.86K |
| 2024-12-27 | 40.19 | 39.86 | ↓$0.33 (-0.82%) | 39.46 | 40.19 | 19.72K |
| 2024-12-26 | 39.85 | 40.45 | ↑$0.60 (1.50%) | 39.85 | 40.45 | 26K |
| 2024-12-24 | 39.67 | 40.19 | ↑$0.52 (1.31%) | 39.67 | 40.19 | 3.70K |
| 2024-12-23 | 39.68 | 39.71 | ↑$0.03 (0.09%) | 39.45 | 39.76 | 8.85K |
| 2024-12-20 | 39.50 | 40.21 | ↑$0.71 (1.80%) | 39.45 | 40.51 | 13.31K |
| 2024-12-19 | 40.46 | 39.99 | ↓$0.47 (-1.16%) | 39.89 | 40.49 | 18.14K |
| 2024-12-18 | 41.85 | 40.13 | ↓$1.72 (-4.11%) | 39.92 | 41.90 | 14.49K |
| 2024-12-17 | 41.95 | 41.78 | ↓$0.17 (-0.41%) | 41.58 | 42.14 | 20.85K |
| 2024-12-16 | 42.07 | 42.44 | ↑$0.37 (0.88%) | 42.07 | 42.46 | 19.37K |
| 2024-12-13 | 42.29 | 42.17 | ↓$0.12 (-0.28%) | 42.06 | 42.32 | 18.35K |
| 2024-12-12 | 42.94 | 42.59 | ↓$0.35 (-0.82%) | 42.41 | 42.94 | 6.96K |
| 2024-12-11 | 42.96 | 42.98 | ↑$0.02 (0.04%) | 42.82 | 43.14 | 48.08K |
| 2024-12-10 | 42.49 | 42.55 | ↑$0.06 (0.13%) | 42.44 | 42.90 | 16.17K |
| 2024-12-09 | 43.20 | 42.61 | ↓$0.59 (-1.37%) | 42.61 | 43.21 | 68.03K |
| 2024-12-06 | 43.28 | 43.26 | ↓$0.02 (-0.05%) | 43.00 | 43.28 | 12.64K |
| 2024-12-05 | 43.56 | 43.17 | ↓$0.39 (-0.90%) | 43.15 | 43.56 | 13.33K |
| 2024-12-04 | 43.61 | 43.81 | ↑$0.20 (0.46%) | 43.28 | 43.81 | 28.48K |
| 2024-12-03 | 43.66 | 43.56 | ↓$0.10 (-0.23%) | 43.26 | 43.66 | 31.72K |
| 2024-12-02 | 43.79 | 43.61 | ↓$0.18 (-0.41%) | 43.44 | 43.81 | 10.74K |
| 2024-11-29 | 43.98 | 43.76 | ↓$0.22 (-0.50%) | 43.64 | 43.98 | 5.77K |
Create an account or log in to view more rows.
$OMFS it begins tomorrow
$OMFS I would not be a bear now
$OMFS lock and load
$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