Invesco Global Opportunities R (OGINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.57
-0.05 (-0.10%)
At close: Dec 5, 2025
OGINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.13% |
| Dec 5, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.10% |
| Dec 4, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.78% |
| Dec 3, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.23% |
| Dec 2, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.23% |
| Dec 1, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -1.14% |
| Nov 28, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.70% |
| Nov 26, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.83% |
| Nov 25, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 1.25% |
| Nov 24, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 1.80% |
| Nov 21, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 1.63% |
| Nov 20, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -2.38% |
| Nov 19, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.53% |
| Nov 18, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.46% |
| Nov 17, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -1.38% |
| Nov 14, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.13% |
| Nov 13, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -2.50% |
| Nov 12, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.13% |
| Nov 11, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.42% |
| Nov 10, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 1.27% |
| Nov 7, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 0.62% |
| Nov 6, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.39% |
| Nov 5, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 1.02% |
| Nov 4, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -1.94% |
| Nov 3, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -0.04% |
| Oct 31, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.65% |
| Oct 30, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -1.41% |
| Oct 29, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| Oct 28, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.49% |
| Oct 27, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.89% |
| Oct 24, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.94% |
| Oct 23, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 1.64% |
| Oct 22, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.93% |
| Oct 21, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.06% |
| Oct 20, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.83% |
| Oct 17, 2025 | 46.91 | 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 | 1.78% |
| Oct 10, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -2.60% |
| 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 | 0.36% |
| Oct 3, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -0.23% |
| 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 | 0.41% |