Invesco Global R6 (OGLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
107.73
+1.06 (0.99%)
Sep 15, 2025, 9:30 AM EDT
OGLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 8, 2025 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | 0.27% |
| Aug 7, 2025 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | -0.19% |
| Aug 6, 2025 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | 0.76% |
| Aug 5, 2025 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | -0.77% |
| Aug 4, 2025 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | 2.06% |
| Aug 1, 2025 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | -1.50% |
| Jul 31, 2025 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | -0.36% |
| Jul 30, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | -0.29% |
| Jul 29, 2025 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | -0.48% |
| Jul 28, 2025 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | -0.35% |
| Jul 25, 2025 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | 0.31% |
| Jul 24, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | -0.13% |
| Jul 23, 2025 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | 0.91% |
| Jul 22, 2025 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | -0.56% |
| Jul 21, 2025 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | 0.53% |
| Jul 18, 2025 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | -0.12% |
| Jul 17, 2025 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | 0.62% |
| Jul 16, 2025 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | 0.37% |
| Jul 15, 2025 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | -0.37% |
| Jul 14, 2025 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | 0.22% |
| Jul 11, 2025 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | -0.75% |
| Jul 10, 2025 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | -0.27% |
| Jul 9, 2025 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | 0.61% |
| Jul 8, 2025 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | 0.27% |
| Jul 7, 2025 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | -0.71% |