Davis Opportunity Fund Class C (DGOCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.25
+0.08 (0.31%)
At close: May 18, 2026
DGOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -1.14% |
| May 18, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.31% |
| May 15, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.51% |
| May 14, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.23% |
| May 13, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.23% |
| May 12, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.08% |
| May 11, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.27% |
| May 8, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.38% |
| May 7, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.08% |
| May 6, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.62% |
| May 5, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.62% |
| May 4, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.12% |
| May 1, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.23% |
| Apr 30, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.98% |
| Apr 29, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.75% |
| Apr 28, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.63% |
| Apr 27, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.43% |
| Apr 24, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.27% |
| Apr 23, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.04% |
| Apr 22, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.12% |
| Apr 21, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.04% |
| Apr 20, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.16% |
| Apr 17, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.51% |
| Apr 16, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.72% |
| Apr 15, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.12% |
| Apr 14, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.61% |
| Apr 13, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.94% |
| Apr 10, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.24% |
| Apr 9, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.41% |
| Apr 8, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 2.30% |
| Apr 7, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.08% |
| Apr 6, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.63% |
| Apr 2, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.50% |
| Apr 1, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.50% |
| Mar 31, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 2.68% |
| Mar 30, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.04% |
| Mar 27, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.28% |
| Mar 26, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -1.35% |
| Mar 25, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.76% |
| Mar 24, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.21% |
| Mar 23, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.73% |
| Mar 20, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -1.53% |
| Mar 19, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.38% |
| Mar 18, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.58% |
| Mar 17, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.67% |
| Mar 16, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.68% |
| Mar 13, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.55% |
| Mar 12, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.20% |
| Mar 11, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.08% |
| Mar 10, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.41% |