Invesco Global Opportunities R (OGINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.30
+0.39 (0.83%)
Oct 20, 2025, 4:00 PM EDT
OGINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | - | -0.04% |
| Oct 16, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -0.15% |
| Oct 15, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.60% |
| Oct 14, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -0.28% |
| Oct 13, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.87% |
| Oct 9, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.46% |
| Oct 8, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 1.02% |
| Oct 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.93% |
| Oct 6, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.13% |
| Oct 2, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.32% |
| Oct 1, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -0.08% |
| Sep 30, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.45% |
| Sep 29, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 1.10% |
| Sep 25, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.77% |
| Sep 24, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -1.47% |
| Sep 23, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | -0.44% |
| Sep 22, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.25% |
| Sep 19, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.31% |
| Sep 18, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 1.18% |
| Sep 17, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -0.34% |
| Sep 16, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.11% |
| Sep 15, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.38% |
| Sep 12, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.46% |
| Sep 11, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.78% |
| Sep 10, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.45% |
| Sep 9, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -0.23% |
| Sep 8, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 1.10% |
| Sep 5, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.37% |
| Sep 4, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.83% |
| Sep 3, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 0.11% |
| Sep 2, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.80% |
| Aug 29, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -1.17% |
| Aug 28, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.73% |
| Aug 27, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| Aug 26, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.69% |
| Aug 25, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.77% |
| Aug 22, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 1.37% |
| Aug 21, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.20% |
| Aug 20, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.04% |
| Aug 19, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.71% |
| Aug 18, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.35% |
| Aug 15, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -0.26% |
| Aug 14, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -0.79% |
| Aug 13, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.06% |
| Aug 12, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 1.46% |
| Aug 11, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.54% |
| Aug 8, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.49% |
| Aug 7, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.24% |
| Aug 6, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.45% |
| Aug 5, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.11% |