Get the Stockscreener App
60.02
0.66%
0.3804
Invesco Russell 1000 Dynamic Multifactor Etf Stock (OMFL) Price History
The historical daily chart and data for Invesco Russell 1000 Dynamic Multifactor Etf stock (OMFL), show that the latest closing stock price as of November 26, 2025, is $60.02.
- Invesco Russell 1000 Dynamic Multifactor Etf all-time high stock price is $61.21, occurred on October 28, 2025.
- The lowest Invesco Russell 1000 Dynamic Multifactor Etf stock price recorded was $43.09 on October 27, 2023. Since then, Invesco Russell 1000 Dynamic Multifactor Etf's stock price has risen over 39.28% to $60.02 now.
- The 52-week high stock price for OMFL is $61.21, representing a 1.98% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for OMFL is $47.00, indicating a -21.69% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about OMFL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $60.11 | $59.91 | $0.204 | 5,868.0 | +0.69% |
| Nov 25, 2025 | $59.75 | $58.70 | $1.05 | 151,335.0 | +1.12% |
| Nov 24, 2025 | $59.12 | $58.29 | $0.8299 | 125,179.0 | +1.44% |
| Nov 21, 2025 | $58.60 | $57.12 | $1.48 | 285,174.0 | +1.50% |
| Nov 20, 2025 | $59.59 | $57.24 | $2.35 | 281,783.0 | -2.04% |
| Nov 19, 2025 | $58.91 | $58.13 | $0.78 | 242,112.0 | +0.22% |
| Nov 18, 2025 | $58.78 | $57.89 | $0.895 | 534,685.0 | -0.61% |
| Nov 17, 2025 | $59.68 | $58.38 | $1.30 | 258,560.0 | -1.51% |
| Nov 14, 2025 | $60.05 | $58.81 | $1.24 | 458,223.0 | -0.03% |
| Nov 13, 2025 | $60.62 | $59.48 | $1.14 | 373,383.0 | -1.91% |
| Nov 12, 2025 | $61.02 | $60.67 | $0.35 | 241,270.0 | +0.21% |
| Nov 11, 2025 | $60.80 | $60.39 | $0.41 | 301,961.0 | +0.02% |
| Nov 10, 2025 | $60.77 | $60.09 | $0.675 | 462,160.0 | +1.44% |
| Nov 07, 2025 | $59.80 | $58.71 | $1.09 | 773,031.0 | +0.49% |
| Nov 06, 2025 | $59.90 | $59.42 | $0.48 | 391,189.0 | -0.87% |
| Nov 05, 2025 | $60.26 | $59.85 | $0.405 | 159,742.0 | +0.15% |
| Nov 04, 2025 | $60.06 | $59.77 | $0.29 | 154,270.0 | -0.45% |
| Nov 03, 2025 | $60.38 | $59.93 | $0.45 | 158,565.0 | +0.07% |
| Oct 31, 2025 | $60.56 | $60.01 | $0.55 | 350,480.0 | +0.08% |
| Oct 30, 2025 | $60.59 | $60.10 | $0.49 | 260,237.0 | -0.92% |
| Oct 29, 2025 | $61.02 | $60.41 | $0.615 | 261,118.0 | -0.54% |
| Oct 28, 2025 | $61.21 | $60.98 | $0.23 | 132,656.0 | -0.10% |
Invesco Russell 1000 Dynamic Multifactor Etf Stock (OMFL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco Russell 1000 Dynamic Multifactor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OMFL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco Russell 1000 Dynamic Multifactor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco Russell 1000 Dynamic Multifactor Etf Stock (OMFL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $61.02 | $57.12 | $3.90 | 5,358,490.0 | -0.17% |
| Oct, 2025 | $61.21 | $58.97 | $2.24 | 5,014,741.0 | -0.18% |
| Sep, 2025 | $60.50 | $58.50 | $2.00 | 3,990,409.0 | +1.62% |
| Aug, 2025 | $59.60 | $57.23 | $2.38 | 3,780,312.0 | +1.87% |
| Jul, 2025 | $58.82 | $57.13 | $1.69 | 4,553,194.0 | +0.74% |
| Jun, 2025 | $57.90 | $55.50 | $2.40 | 4,783,577.0 | +2.65% |
| May, 2025 | $56.59 | $53.81 | $2.78 | 4,873,929.0 | +5.08% |
| Apr, 2025 | $54.02 | $47.00 | $7.02 | 9,457,360.0 | +0.49% |
| Mar, 2025 | $56.55 | $52.05 | $4.51 | 6,048,493.0 | -5.24% |
| Feb, 2025 | $57.49 | $55.24 | $2.25 | 6,281,470.0 | -0.04% |
| Jan, 2025 | $56.92 | $53.43 | $3.49 | 9,509,273.0 | +3.78% |
Invesco Russell 1000 Dynamic Multifactor Etf Stock (OMFL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $56.70 | $54.08 | $2.63 | 6,027,224.0 | -2.00% |
| Nov, 2024 | $55.66 | $52.59 | $3.07 | 7,404,912.0 | +5.77% |
| Oct, 2024 | $54.17 | $52.31 | $1.86 | 8,987,223.0 | -0.87% |
| Sep, 2024 | $53.25 | $49.85 | $3.40 | 9,792,600.0 | +1.44% |
| Aug, 2024 | $52.26 | $46.79 | $5.47 | 15,252,048.0 | +3.51% |
| Jul, 2024 | $52.70 | $49.16 | $3.54 | 19,744,068.0 | -3.85% |
| Jun, 2024 | $54.51 | $51.96 | $2.55 | 7,225,096.0 | -3.05% |
| May, 2024 | $54.91 | $51.60 | $3.30 | 7,773,063.0 | +4.46% |
| Apr, 2024 | $55.31 | $51.07 | $4.24 | 8,121,528.0 | -6.16% |
| Mar, 2024 | $55.33 | $51.86 | $3.47 | 9,898,150.0 | +6.05% |
| Feb, 2024 | $52.21 | $49.35 | $2.86 | 16,781,660.0 | +4.31% |
| Jan, 2024 | $51.23 | $48.71 | $2.52 | 10,073,556.0 | -2.88% |
Invesco Russell 1000 Dynamic Multifactor Etf Stock (OMFL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $51.80 | $48.02 | $3.78 | 15,287,953.0 | +6.84% |
| Nov, 2023 | $48.12 | $43.67 | $4.45 | 17,534,041.0 | +9.71% |
| Oct, 2023 | $46.52 | $43.09 | $3.42 | 13,601,596.0 | +0.00% |
0.51%
Cap:
|
Volume (24h):