Invesco Global Opportunities Fund Class R (OGINX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.89
+0.21 (0.46%)
Jul 14, 2025, 4:00 PM EDT
OGINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 0.46% |
| Jul 11, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.61% |
| Jul 10, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.52% |
| Jul 9, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.41% |
| Jul 8, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.41% |
| Jul 7, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.71% |
| Jul 3, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.63% |
| Jul 2, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.28% |
| Jul 1, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -1.16% |
| Jun 30, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.60% |
| Jun 27, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.72% |
| Jun 26, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 1.14% |
| Jun 25, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -0.52% |
| Jun 24, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 1.08% |
| Jun 23, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 1.09% |
| Jun 20, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -0.69% |
| Jun 18, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.54% |
| Jun 17, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.77% |
| Jun 16, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.05% |
| Jun 13, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -0.97% |
| Jun 12, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.47% |
| Jun 11, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.29% |
| Jun 10, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -0.42% |
| Jun 9, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.20% |
| Jun 6, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.80% |
| Jun 5, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.11% |
| Jun 4, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.76% |
| Jun 3, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.20% |
| Jun 2, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 0.61% |
| May 30, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.09% |
| May 29, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -0.07% |
| May 28, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -0.79% |
| May 27, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 1.58% |
| May 23, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| May 22, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -0.07% |
| May 21, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -1.90% |
| May 20, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.22% |
| May 19, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 0.02% |
| May 16, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 0.61% |
| May 15, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.23% |
| May 14, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.14% |
| May 13, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 1.23% |
| May 12, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 2.19% |
| May 9, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | 0.05% |
| May 8, 2025 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | 1.04% |
| May 7, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | -0.09% |
| May 6, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | -0.68% |
| May 5, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.16% |
| May 2, 2025 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | 2.05% |
| May 1, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 0.19% |