Invesco Global Fund Class R6 (OGLIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
91.07
+0.82 (0.91%)
Apr 25, 2025, 4:00 PM EDT
OGLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | 0.20% |
| Apr 25, 2025 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | 0.91% |
| Apr 24, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | 2.29% |
| Apr 23, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | 2.00% |
| Apr 22, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 2.27% |
| Apr 21, 2025 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | -1.73% |
| Apr 17, 2025 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | 0.27% |
| Apr 16, 2025 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | -1.98% |
| Apr 15, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 0.17% |
| Apr 14, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | 0.36% |
| Apr 11, 2025 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | 1.63% |
| Apr 10, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | -3.75% |
| Apr 9, 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | 10.10% |
| Apr 8, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | -1.12% |
| Apr 7, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.39% |
| Apr 4, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | -6.21% |
| Apr 3, 2025 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | -4.76% |
| Apr 2, 2025 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | 0.58% |
| Apr 1, 2025 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | 0.30% |
| Mar 31, 2025 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | -0.19% |
| Mar 28, 2025 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | -2.33% |
| Mar 27, 2025 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | -0.31% |
| Mar 26, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | -2.23% |
| Mar 25, 2025 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | 0.51% |
| Mar 24, 2025 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | 1.63% |
| Mar 21, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | -0.04% |
| Mar 20, 2025 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | -0.56% |
| Mar 19, 2025 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | 0.96% |
| Mar 18, 2025 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | -1.03% |
| Mar 17, 2025 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | 0.77% |
| Mar 14, 2025 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | 2.28% |
| Mar 13, 2025 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | -1.91% |
| Mar 12, 2025 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | 0.75% |
| Mar 11, 2025 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | -0.13% |
| Mar 10, 2025 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | -3.86% |
| Mar 7, 2025 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | 0.20% |
| Mar 6, 2025 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | -2.83% |
| Mar 5, 2025 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | 2.24% |
| Mar 4, 2025 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | -0.08% |
| Mar 3, 2025 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | -1.16% |
| Feb 28, 2025 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | 1.36% |
| Feb 27, 2025 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | -2.51% |
| Feb 26, 2025 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | 0.83% |
| Feb 25, 2025 | 98.69 | 98.69 | 98.69 | 98.69 | 98.69 | -0.71% |
| Feb 24, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | -2.05% |
| Feb 21, 2025 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | -0.51% |
| Feb 20, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.23% |
| Feb 19, 2025 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | 0.15% |
| Feb 18, 2025 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | -0.21% |
| Feb 14, 2025 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0.18% |