Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oppenheimer Rus 1000 Momentum Factor ETF (NY: OMOM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.35 31.35 31.35 31.35 100 -0.62(-1.93%)
Jan 30, 2020 31.97 31.97 31.97 31.97 22 +0.04(+0.13%)
Jan 29, 2020 31.93 31.93 31.93 31.93 0 +0.03(+0.11%)
Jan 28, 2020 31.89 31.89 31.89 31.89 25 +0.43(+1.37%)
Jan 27, 2020 31.47 31.47 31.47 31.47 1 -0.50(-1.58%)
Jan 24, 2020 32.18 32.18 31.97 31.97 1,000 -0.24(-0.73%)
Jan 23, 2020 32.21 32.21 32.21 32.21 116 -0.01(-0.02%)
Jan 22, 2020 32.21 32.21 32.21 32.21 25 +0.05(+0.16%)
Jan 21, 2020 32.06 32.16 32.06 32.16 182 -0.02(-0.06%)
Jan 17, 2020 32.18 32.18 32.18 32.18 100 +0.15(+0.48%)
Jan 16, 2020 32.02 32.02 32.02 32.02 1 +0.28(+0.87%)
Jan 15, 2020 31.77 31.95 31.75 31.75 402 +0.03(+0.11%)
Jan 14, 2020 31.81 31.81 31.72 31.72 310 -0.07(-0.23%)
Jan 13, 2020 31.59 31.79 31.58 31.79 1,486 +0.27(+0.84%)
Jan 10, 2020 31.52 31.52 31.52 31.52 100 -0.06(-0.19%)
Jan 09, 2020 31.51 31.59 31.51 31.59 1,001 +0.18(+0.56%)
Jan 08, 2020 31.25 31.41 31.25 31.41 2,943 +0.24(+0.77%)
Jan 07, 2020 31.17 31.17 31.17 31.17 0 -0.01(-0.03%)
Jan 06, 2020 31.04 31.18 31.04 31.18 1,353 +0.01(+0.02%)
Jan 03, 2020 31.10 31.18 31.10 31.18 200 -0.11(-0.35%)
Jan 02, 2020 31.20 31.29 31.20 31.29 1,206 +0.31(+0.99%)
Dec 31, 2019 30.94 30.98 30.90 30.98 700 -0.03(-0.09%)
Dec 30, 2019 31.01 31.01 30.94 31.00 3,225 -0.07(-0.24%)
Dec 27, 2019 31.08 31.08 31.08 31.08 100 +0.04(+0.12%)
Dec 26, 2019 30.95 31.04 30.95 31.04 240 +0.17(+0.54%)
Dec 24, 2019 30.88 30.88 30.88 30.88 100 -0.05(-0.15%)
Dec 23, 2019 30.86 30.92 30.86 30.92 170 -0.09(-0.29%)
Dec 20, 2019 30.96 31.01 30.96 31.01 800 +0.22(+0.72%)
Dec 19, 2019 30.79 30.79 30.79 30.79 1 +0.07(+0.21%)
Dec 18, 2019 30.97 30.97 30.70 30.73 3,450 +0.03(+0.08%)
Dec 17, 2019 30.70 30.70 30.70 30.70 1 +0.01(+0.03%)
Dec 16, 2019 30.92 30.92 30.69 30.69 2,286 +0.20(+0.66%)
Dec 13, 2019 30.49 30.49 30.49 30.49 100 -0.05(-0.16%)
Dec 12, 2019 30.61 30.61 30.54 30.54 700 +0.14(+0.46%)
Dec 11, 2019 30.39 30.40 30.39 30.40 6,931 +0.10(+0.34%)
Dec 10, 2019 30.25 30.37 30.25 30.30 550 -0.07(-0.24%)
Dec 09, 2019 30.39 30.39 30.37 30.37 1,245 -0.07(-0.24%)
Dec 06, 2019 30.44 30.44 30.44 30.44 100 +0.22(+0.73%)
Dec 05, 2019 30.22 30.22 30.22 30.22 0 +0.03(+0.10%)
Dec 04, 2019 30.19 30.19 30.19 30.19 309 +0.16(+0.55%)
Dec 03, 2019 30.00 30.03 30.00 30.03 100 -0.15(-0.48%)
Dec 02, 2019 30.17 30.17 30.17 30.17 4 -0.28(-0.92%)
Nov 29, 2019 30.45 30.45 30.45 30.45 0 -0.10(-0.32%)
Nov 27, 2019 30.55 30.55 30.55 30.55 0 +0.11(+0.37%)
Nov 26, 2019 30.44 30.44 30.44 30.44 0 +0.15(+0.49%)
Nov 25, 2019 30.29 30.29 30.29 30.29 15 +0.20(+0.68%)
Nov 22, 2019 30.01 30.09 30.01 30.09 100 +0.05(+0.16%)
Nov 21, 2019 30.04 30.04 30.04 30.04 114 -0.09(-0.31%)
Nov 20, 2019 30.13 30.13 30.13 30.13 0 -0.10(-0.33%)
Nov 19, 2019 30.23 30.23 30.23 30.23 88 +0.07(+0.23%)
Nov 18, 2019 30.16 30.16 30.16 30.16 1 +0.05(+0.17%)
Nov 15, 2019 30.11 30.11 30.11 30.11 0 +0.18(+0.61%)
Nov 14, 2019 29.88 29.93 29.88 29.93 216 +0.04(+0.12%)
Nov 13, 2019 29.89 29.89 29.89 29.89 325 +0.09(+0.31%)
Nov 12, 2019 29.86 29.86 29.80 29.80 100 +0.06(+0.22%)
Nov 11, 2019 29.74 29.74 29.74 29.74 0 -0.01(-0.02%)
Nov 08, 2019 29.74 29.74 29.74 29.74 0 +0.08(+0.26%)
Nov 07, 2019 29.66 29.66 29.66 29.66 65 +0.06(+0.19%)
Nov 06, 2019 29.61 29.61 29.61 29.61 8 +0.03(+0.08%)
Nov 05, 2019 29.58 29.58 29.58 29.58 1 -0.06(-0.21%)
Nov 04, 2019 29.64 29.64 29.64 29.64 1 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.