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

Oppenheimer Rus 1000 Quality Factor ETF (NY: OQAL )

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 28.39 28.39 28.39 0 -0.01(-0.04%)
Feb 13, 2020 28.37 28.40 28.37 28.40 514 +0.13(+0.46%)
Feb 12, 2020 28.36 28.36 28.22 28.27 915 -5.32(-15.84%)
Feb 11, 2020 33.59 33.59 33.59 33.59 61 +0.04(+0.12%)
Feb 10, 2020 33.55 33.55 33.55 33.55 0 +0.24(+0.71%)
Feb 07, 2020 33.46 33.46 33.31 33.31 100 -0.17(-0.50%)
Feb 06, 2020 33.48 33.48 33.48 33.48 0 +0.17(+0.51%)
Feb 05, 2020 33.19 33.31 33.19 33.31 263 +0.23(+0.71%)
Feb 04, 2020 33.08 33.08 33.08 33.08 61 +0.58(+1.80%)
Feb 03, 2020 32.49 32.50 32.49 32.50 503 +0.32(+0.99%)
Jan 31, 2020 32.11 32.18 32.11 32.18 200 -0.64(-1.96%)
Jan 30, 2020 32.82 32.82 32.82 32.82 21 -0.04(-0.13%)
Jan 29, 2020 32.93 32.93 32.86 32.86 175 +0.07(+0.23%)
Jan 28, 2020 32.61 32.79 32.61 32.79 363 +0.37(+1.14%)
Jan 27, 2020 32.45 32.45 32.34 32.42 1,525 -0.53(-1.60%)
Jan 24, 2020 33.11 33.19 32.95 32.95 600 -0.27(-0.81%)
Jan 23, 2020 33.11 33.22 33.11 33.22 196 -0.03(-0.11%)
Jan 22, 2020 33.25 33.25 33.25 33.25 0 +0.07(+0.21%)
Jan 21, 2020 33.18 33.18 33.18 33.18 15 -0.07(-0.22%)
Jan 17, 2020 33.26 33.26 33.26 33.26 0 +0.16(+0.48%)
Jan 16, 2020 33.05 33.09 33.05 33.09 551 +0.27(+0.84%)
Jan 15, 2020 32.82 32.82 32.82 32.82 0 +0.15(+0.46%)
Jan 14, 2020 32.68 32.69 32.67 32.67 1,631 -0.12(-0.35%)
Jan 13, 2020 32.79 32.79 32.79 32.79 30 +0.24(+0.73%)
Jan 10, 2020 32.59 32.59 32.55 32.55 300 -0.05(-0.15%)
Jan 09, 2020 32.59 32.59 32.59 32.59 29 +0.18(+0.57%)
Jan 08, 2020 32.36 32.41 32.36 32.41 1,244 +0.20(+0.62%)
Jan 07, 2020 32.11 32.21 32.11 32.21 243 +0.03(+0.09%)
Jan 06, 2020 32.04 32.18 32.04 32.18 917 +0.06(+0.17%)
Jan 03, 2020 32.12 32.12 32.12 32.12 100 -0.16(-0.51%)
Jan 02, 2020 32.20 32.29 32.20 32.29 1,271 +0.36(+1.13%)
Dec 31, 2019 31.83 31.93 31.83 31.93 200 +0.03(+0.08%)
Dec 30, 2019 31.88 31.91 31.88 31.91 959 -0.16(-0.49%)
Dec 27, 2019 32.06 32.06 32.06 32.06 100 +0.03(+0.08%)
Dec 26, 2019 32.04 32.04 32.04 32.04 36 +0.16(+0.49%)
Dec 24, 2019 31.88 31.88 31.88 31.88 100 -0.04(-0.11%)
Dec 23, 2019 31.92 31.92 31.92 31.92 77 -0.08(-0.25%)
Dec 20, 2019 31.95 32.07 31.95 32.00 700 +0.21(+0.68%)
Dec 19, 2019 31.76 31.78 31.74 31.78 2,023 +0.06(+0.17%)
Dec 18, 2019 31.75 31.78 31.72 31.72 1,933 +0.05(+0.17%)
Dec 17, 2019 31.67 31.67 31.67 31.67 0 -0.01(-0.03%)
Dec 16, 2019 31.69 31.69 31.68 31.68 313 +0.26(+0.81%)
Dec 13, 2019 31.42 31.42 31.42 31.42 100 +0.03(+0.09%)
Dec 12, 2019 31.40 31.40 31.23 31.40 487 +0.22(+0.70%)
Dec 11, 2019 31.10 31.18 31.10 31.18 250 +0.13(+0.43%)
Dec 10, 2019 31.14 31.14 31.04 31.04 258 -0.04(-0.14%)
Dec 09, 2019 31.09 31.09 31.09 31.09 8 -0.07(-0.21%)
Dec 06, 2019 31.18 31.18 31.15 31.15 100 +0.29(+0.93%)
Dec 05, 2019 30.78 30.87 30.78 30.87 340 +0.03(+0.11%)
Dec 04, 2019 30.83 30.83 30.83 30.83 181 +0.19(+0.63%)
Dec 03, 2019 30.64 30.64 30.64 30.64 0 -0.22(-0.70%)
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.