OCM Gold Fund Investor Class (OCMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.07
+0.22 (1.17%)
Aug 1, 2025, 4:00 PM EDT
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.17% |
| Jul 31, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.53% |
| Jul 30, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -2.67% |
| Jul 29, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.10% |
| Jul 28, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.97% |
| Jul 25, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.55% |
| Jul 24, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.09% |
| Jul 23, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.54% |
| Jul 22, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 2.94% |
| Jul 21, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.98% |
| Jul 18, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.16% |
| Jul 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.50% |
| Jul 16, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.67% |
| Jul 15, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.71% |
| Jul 14, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.15% |
| Jul 11, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.18% |
| Jul 10, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.10% |
| Jul 9, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.83% |
| Jul 8, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -3.02% |
| Jul 7, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.61% |
| Jul 3, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.25% |
| Jul 2, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 1.39% |
| Jul 1, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.10% |
| Jun 30, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 2.59% |
| Jun 27, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -3.71% |
| Jun 26, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 1.55% |
| Jun 25, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.10% |
| Jun 24, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -2.12% |
| Jun 23, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.92% |
| Jun 20, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.46% |
| Jun 18, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.34% |
| Jun 17, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.05% |
| Jun 16, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.80% |
| Jun 13, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.98% |
| Jun 12, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 2.70% |
| Jun 11, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.25% |
| Jun 10, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.40% |
| Jun 9, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.50% |
| Jun 6, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -2.02% |
| Jun 5, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.85% |
| Jun 4, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% |
| Jun 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.76% |
| Jun 2, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 5.08% |
| May 30, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.96% |
| May 29, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.27% |
| May 28, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.57% |
| May 27, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.81% |
| May 23, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 2.82% |
| May 22, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.49% |
| May 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.65% |