Invesco Global R6 (OGLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
110.00
+1.14 (1.05%)
Oct 20, 2025, 4:00 PM EDT
OGLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.05% |
| Oct 17, 2025 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | 0.53% |
| Oct 16, 2025 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | -0.20% |
| Oct 15, 2025 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | 1.02% |
| Oct 14, 2025 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | -0.38% |
| Oct 13, 2025 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | 2.09% |
| Oct 10, 2025 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | -3.07% |
| Oct 9, 2025 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | -0.44% |
| Oct 8, 2025 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | 0.85% |
| Oct 7, 2025 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | -0.86% |
| Oct 6, 2025 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | 0.64% |
| Oct 3, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 0.27% |
| Oct 2, 2025 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | 0.60% |
| Oct 1, 2025 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | 0.63% |
| Sep 30, 2025 | 107.13 | 107.13 | 107.13 | 107.13 | 107.13 | 0.43% |
| Sep 29, 2025 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | 0.38% |
| Sep 26, 2025 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | 0.19% |
| Sep 25, 2025 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | -0.99% |
| Sep 24, 2025 | 107.13 | 107.13 | 107.13 | 107.13 | 107.13 | -0.58% |
| Sep 23, 2025 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | -0.84% |
| Sep 22, 2025 | 108.67 | 108.67 | 108.67 | 108.67 | 108.67 | 0.20% |
| Sep 19, 2025 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | -0.11% |
| Sep 18, 2025 | 108.57 | 108.57 | 108.57 | 108.57 | 108.57 | 0.51% |
| Sep 17, 2025 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | -0.05% |
| Sep 16, 2025 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | 0.32% |
| Sep 15, 2025 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | 0.99% |
| Sep 12, 2025 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | -0.41% |
| Sep 11, 2025 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | 0.82% |
| Sep 10, 2025 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | -0.51% |
| Sep 9, 2025 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | 0.48% |
| Sep 8, 2025 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | 0.75% |
| Sep 5, 2025 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | 0.26% |
| Sep 4, 2025 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | 0.80% |
| Sep 3, 2025 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | 1.07% |
| Sep 2, 2025 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | -0.73% |
| Aug 29, 2025 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | -1.36% |
| Aug 28, 2025 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | 0.48% |
| Aug 27, 2025 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | -0.04% |
| Aug 26, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.35% |
| Aug 25, 2025 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | -0.36% |
| Aug 22, 2025 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | 1.48% |
| Aug 21, 2025 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | -0.49% |
| Aug 20, 2025 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | -0.20% |
| Aug 19, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -0.93% |
| Aug 18, 2025 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | -0.07% |
| Aug 15, 2025 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | -0.07% |
| Aug 14, 2025 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | -0.10% |
| Aug 13, 2025 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | 0.42% |
| Aug 12, 2025 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | 1.14% |
| Aug 11, 2025 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | -0.46% |