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 (%)
Feb 14, 2020 28.29 28.29 28.29 0 -0.03(-0.10%)
Feb 13, 2020 28.50 28.50 28.32 28.32 390 +0.14(+0.50%)
Feb 12, 2020 28.32 28.32 28.18 28.18 804 -4.54(-13.86%)
Feb 11, 2020 32.72 32.72 32.72 32.72 0 +0.07(+0.21%)
Feb 10, 2020 32.65 32.65 32.65 32.65 0 +0.24(+0.73%)
Feb 07, 2020 32.41 32.41 32.41 32.41 0 -0.14(-0.42%)
Feb 06, 2020 32.58 32.58 32.47 32.55 201 +0.13(+0.41%)
Feb 05, 2020 32.27 32.41 32.26 32.41 652 +0.20(+0.64%)
Feb 04, 2020 32.21 32.21 32.21 32.21 0 +0.51(+1.61%)
Feb 03, 2020 31.64 31.70 31.64 31.70 450 +0.35(+1.11%)
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%)
Nov 01, 2019 29.63 29.63 29.63 29.63 0 +0.21(+0.70%)
Oct 31, 2019 29.38 29.42 29.38 29.42 113 -0.11(-0.37%)
Oct 30, 2019 29.54 29.54 29.54 29.54 0 +0.23(+0.78%)
Oct 29, 2019 29.31 29.31 29.31 29.31 0 -0.10(-0.35%)
Oct 28, 2019 29.41 29.41 29.41 29.41 2 +0.15(+0.52%)
Oct 25, 2019 29.26 29.26 29.26 29.26 0 +0.06(+0.19%)
Oct 24, 2019 29.18 29.20 29.18 29.20 100 +0.16(+0.55%)
Oct 23, 2019 29.04 29.04 29.04 29.04 0 +0.03(+0.12%)
Oct 22, 2019 29.01 29.01 29.01 29.01 83 -0.18(-0.62%)
Oct 21, 2019 29.19 29.19 29.19 29.19 2 +0.13(+0.45%)
Oct 18, 2019 29.06 29.06 29.06 29.06 100 -1.65(-5.38%)
Oct 17, 2019 30.71 30.71 30.71 30.71 158 +1.65(+5.66%)
Oct 16, 2019 29.09 29.09 29.07 29.07 105 -0.10(-0.34%)
Oct 15, 2019 29.16 29.16 29.16 29.16 0 +0.24(+0.84%)
Oct 14, 2019 29.01 29.01 28.92 28.92 139 -0.09(-0.32%)
Oct 11, 2019 29.17 29.17 29.01 29.01 100 +0.26(+0.92%)
Oct 10, 2019 28.75 28.75 28.75 28.75 136 +0.13(+0.46%)
Oct 09, 2019 28.56 28.62 28.56 28.62 770 +0.27(+0.95%)
Oct 08, 2019 28.35 28.35 28.35 28.35 0 -0.45(-1.55%)
Oct 07, 2019 28.80 28.80 28.80 28.80 1 -0.08(-0.27%)
Oct 04, 2019 28.62 28.87 28.57 28.87 1,000 +0.54(+1.90%)
Oct 03, 2019 28.21 28.34 28.21 28.34 100 +0.22(+0.80%)
Oct 02, 2019 28.17 28.17 28.11 28.11 101 -0.50(-1.74%)
Oct 01, 2019 28.69 28.69 28.61 28.61 106 -0.31(-1.07%)
Sep 30, 2019 28.94 28.96 28.92 28.92 1,401 +0.19(+0.66%)
Sep 27, 2019 28.71 28.73 28.71 28.73 300 -0.21(-0.72%)
Sep 26, 2019 28.94 28.94 28.94 28.94 0 -0.04(-0.14%)
Sep 25, 2019 28.98 28.98 28.98 28.98 94 +0.15(+0.52%)
Sep 24, 2019 28.78 28.83 28.78 28.83 1,415 -0.22(-0.77%)
Sep 23, 2019 29.03 29.07 29.02 29.05 1,860 -0.08(-0.29%)
Sep 20, 2019 29.26 29.26 29.13 29.13 100 -0.09(-0.30%)
Sep 19, 2019 29.22 29.22 29.22 29.22 0 +0.04(+0.14%)
Sep 18, 2019 29.18 29.18 29.18 29.18 0 +0.03(+0.10%)
Sep 17, 2019 29.15 29.15 29.15 29.15 3 +0.14(+0.48%)
Sep 16, 2019 29.01 29.01 29.01 29.01 0 -0.11(-0.37%)
Sep 13, 2019 29.12 29.12 29.12 29.12 100 -0.07(-0.25%)
Sep 12, 2019 29.17 29.21 29.17 29.19 3,131 +0.19(+0.65%)
Sep 11, 2019 29.00 29.00 29.00 29.00 2 +0.20(+0.68%)
Sep 10, 2019 28.81 28.81 28.81 28.81 0 -0.17(-0.59%)
Sep 09, 2019 28.98 28.98 28.98 28.98 0 -0.17(-0.57%)
Sep 06, 2019 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Sep 05, 2019 29.15 29.15 29.15 29.15 0 +0.31(+1.06%)
Sep 04, 2019 28.84 28.84 28.84 28.84 2 +0.28(+0.96%)
Sep 03, 2019 28.56 28.56 28.56 28.56 0 -0.16(-0.57%)
Aug 30, 2019 28.66 28.73 28.66 28.73 400 +0.00(+0.01%)
Aug 29, 2019 28.73 28.73 28.73 28.73 0 +0.33(+1.15%)
Aug 28, 2019 28.40 28.40 28.40 28.40 14 +0.13(+0.45%)
Aug 27, 2019 28.27 28.27 28.27 28.27 0 +0.01(+0.03%)
Aug 26, 2019 28.22 28.26 28.22 28.26 700 +0.36(+1.28%)
Aug 23, 2019 28.22 28.22 27.91 27.91 500 -0.80(-2.77%)
Aug 22, 2019 28.70 28.70 28.70 28.70 0 +0.04(+0.15%)
Aug 21, 2019 28.66 28.66 28.66 28.66 173 +0.20(+0.69%)
Aug 20, 2019 28.83 28.83 28.46 28.46 133 -0.21(-0.72%)
Aug 19, 2019 28.64 28.67 28.64 28.67 354 +0.29(+1.04%)
Aug 16, 2019 28.38 28.38 28.38 28.38 0 +0.37(+1.32%)
Aug 15, 2019 28.01 28.01 28.01 28.01 0 +0.11(+0.39%)
Aug 14, 2019 27.90 27.90 27.90 27.90 0 -0.72(-2.51%)
Aug 13, 2019 28.62 28.62 28.62 28.62 0 +0.37(+1.30%)
Aug 12, 2019 28.25 28.25 28.25 28.25 0 -0.33(-1.15%)
Aug 09, 2019 28.58 28.58 28.58 28.58 0 -0.09(-0.33%)
Aug 08, 2019 28.67 28.67 28.67 28.67 34 +0.49(+1.75%)
Aug 07, 2019 28.18 28.18 28.18 28.18 126 +0.09(+0.34%)
Aug 06, 2019 28.08 28.08 28.08 28.08 0 +0.37(+1.32%)
Aug 05, 2019 27.91 27.91 27.72 27.72 201 -0.79(-2.76%)
Aug 02, 2019 28.50 28.50 28.50 28.50 100 -0.20(-0.69%)
Aug 01, 2019 29.21 29.21 28.70 28.70 278 -0.18(-0.64%)
Jul 31, 2019 28.89 28.89 28.89 28.89 4 -0.29(-0.99%)
Jul 30, 2019 29.18 29.18 29.18 29.18 0 -0.13(-0.45%)
Jul 29, 2019 29.31 29.31 29.31 29.31 0 -0.05(-0.17%)
Jul 26, 2019 29.29 29.36 29.18 29.36 500 +0.24(+0.81%)
Jul 25, 2019 29.12 29.12 29.12 29.12 0 -0.12(-0.41%)
Jul 24, 2019 29.12 29.25 29.12 29.25 100 +0.16(+0.53%)
Jul 23, 2019 29.09 29.09 29.09 29.09 0 +0.09(+0.33%)
Jul 22, 2019 29.00 29.00 29.00 29.00 0 +0.03(+0.12%)
Jul 19, 2019 28.96 28.96 28.96 28.96 0 -0.16(-0.56%)
Jul 18, 2019 29.12 29.12 29.12 29.12 0 +0.06(+0.21%)
Jul 17, 2019 29.07 29.14 29.06 29.06 428 -0.14(-0.50%)
Jul 16, 2019 29.21 29.21 29.21 29.21 0 -0.08(-0.27%)
Jul 15, 2019 29.26 29.29 29.21 29.29 3,248 +0.02(+0.07%)
Jul 12, 2019 29.26 29.26 29.26 29.26 100 +0.10(+0.33%)
Jul 11, 2019 29.17 29.17 29.17 29.17 1 +0.03(+0.11%)
Jul 10, 2019 29.14 29.14 29.14 29.14 0 +0.12(+0.42%)
Jul 09, 2019 29.02 29.02 29.02 29.02 0 +0.08(+0.26%)
Jul 08, 2019 28.94 28.94 28.94 28.94 50 -0.07(-0.25%)
Jul 05, 2019 29.01 29.01 29.01 29.01 0 -0.07(-0.24%)
Jul 03, 2019 29.08 29.08 29.08 29.08 0 +0.26(+0.89%)
Jul 02, 2019 28.83 28.83 28.83 28.83 78 +0.12(+0.41%)
Jul 01, 2019 28.71 28.71 28.71 28.71 6 +0.24(+0.85%)
Jun 28, 2019 28.47 28.47 28.47 28.47 100 +0.10(+0.37%)
Jun 27, 2019 28.32 28.36 28.23 28.36 427 +0.09(+0.33%)
Jun 26, 2019 28.27 28.27 28.27 28.27 5 -0.04(-0.14%)
Jun 25, 2019 28.31 28.31 28.31 28.31 0 -0.30(-1.05%)
Jun 24, 2019 28.61 28.61 28.61 28.61 35 -0.17(-0.58%)
Jun 21, 2019 28.78 28.78 28.78 28.78 100 -0.06(-0.21%)
Jun 20, 2019 28.84 28.84 28.84 28.84 10 +0.27(+0.93%)
Jun 19, 2019 28.53 28.57 28.53 28.57 100 +0.16(+0.55%)
Jun 18, 2019 28.42 28.42 28.42 28.42 5 +0.25(+0.90%)
Jun 17, 2019 28.16 28.16 28.16 28.16 0 +0.01(+0.02%)
Jun 14, 2019 28.16 28.16 28.16 28.16 0 +0.02(+0.09%)
Jun 13, 2019 28.13 28.13 28.13 28.13 0 +0.05(+0.18%)
Jun 12, 2019 28.08 28.08 28.08 28.08 0 -0.02(-0.09%)
Jun 11, 2019 28.12 28.12 28.10 28.10 101 -0.05(-0.17%)
Jun 10, 2019 28.18 28.18 28.15 28.15 291 +0.14(+0.51%)
Jun 07, 2019 28.01 28.01 28.01 28.01 0 +0.33(+1.18%)
Jun 06, 2019 27.68 27.68 27.68 27.68 1 +0.19(+0.68%)
Jun 05, 2019 27.49 27.49 27.49 27.49 0 +0.30(+1.10%)
Jun 04, 2019 27.20 27.20 27.20 27.20 3 +0.55(+2.08%)
Jun 03, 2019 26.64 26.64 26.64 26.64 0 -0.17(-0.62%)
May 31, 2019 26.89 26.89 26.81 26.81 200 -0.30(-1.12%)
May 30, 2019 27.11 27.11 27.11 27.11 3 +0.07(+0.28%)
May 29, 2019 27.04 27.04 27.04 27.04 7 -0.23(-0.85%)
May 28, 2019 27.27 27.27 27.27 27.27 0 -0.16(-0.59%)
May 24, 2019 27.43 27.43 27.43 27.43 0 +0.08(+0.30%)
May 23, 2019 27.35 27.35 27.35 27.35 3 -0.36(-1.31%)
May 22, 2019 27.71 27.71 27.71 27.71 100 -0.04(-0.16%)
May 21, 2019 27.75 27.75 27.75 27.75 0 +0.25(+0.89%)
May 20, 2019 27.54 27.54 27.51 27.51 201 -0.20(-0.72%)
May 17, 2019 27.71 27.71 27.71 27.71 0 -0.11(-0.40%)
May 16, 2019 27.82 27.82 27.82 27.82 0 +0.27(+0.98%)
May 15, 2019 27.55 27.55 27.55 27.55 9 +0.17(+0.61%)
May 14, 2019 27.38 27.38 27.38 27.38 61 +0.24(+0.89%)
May 13, 2019 27.15 27.15 27.14 27.14 1,048 -0.63(-2.26%)
May 10, 2019 27.77 27.77 27.77 27.77 100 +0.05(+0.20%)
May 09, 2019 27.71 27.71 27.71 27.71 0 -0.06(-0.20%)
May 08, 2019 27.77 27.77 27.77 27.77 0 -0.01(-0.02%)
May 07, 2019 27.78 27.78 27.78 27.78 0 -0.47(-1.66%)
May 06, 2019 28.25 28.25 28.25 28.25 0 -0.10(-0.35%)
May 03, 2019 28.34 28.34 28.34 28.34 0 +0.29(+1.05%)
May 02, 2019 28.05 28.05 28.05 28.05 0 -0.08(-0.29%)
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.