Skip to main content
logo
Invesco Global R6 (OGLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
93.07
-1.60 (-1.69%)
At close: Jul 17, 2026

OGLIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 17, 202693.0793.0793.0793.0793.07-1.69%
Jul 16, 202694.6794.6794.6794.6794.67-1.65%
Jul 15, 202696.2696.2696.2696.2696.260.28%
Jul 14, 202695.9995.9995.9995.9995.990.70%
Jul 13, 202695.3295.3295.3295.3295.32-2.09%
Jul 10, 202697.3597.3597.3597.3597.350.27%
Jul 9, 202697.0997.0997.0997.0997.091.57%
Jul 8, 202695.5995.5995.5995.5995.59-0.02%
Jul 7, 202695.6195.6195.6195.6195.61-1.54%
Jul 6, 202697.1197.1197.1197.1197.111.25%
Jul 2, 202695.9195.9195.9195.9195.91-1.70%
Jul 1, 202697.5797.5797.5797.5797.57-0.88%
Jun 30, 202698.4498.4498.4498.4498.441.57%
Jun 29, 202696.9296.9296.9296.9296.922.14%
Jun 26, 202694.8994.8994.8994.8994.89-0.90%
Jun 25, 202695.7595.7595.7595.7595.750.38%
Jun 24, 202695.3995.3995.3995.3995.390.19%
Jun 23, 202695.2195.2195.2195.2195.21-3.50%
Jun 22, 202698.6698.6698.6698.6698.66-0.92%
Jun 18, 202699.5899.5899.5899.5899.582.53%
Jun 17, 202697.1297.1297.1297.1297.12-0.89%
Jun 16, 202697.9997.9997.9997.9997.99-1.37%
Jun 15, 202699.3599.3599.3599.3599.352.97%
Jun 12, 202696.4896.4896.4896.4896.480.45%
Jun 11, 202696.0596.0596.0596.0596.053.31%
Jun 10, 202692.9792.9792.9792.9792.97-2.36%
Jun 9, 202695.2295.2295.2295.2295.22-0.18%
Jun 8, 202695.3995.3995.3995.3995.391.34%
Jun 5, 202694.1394.1394.1394.1394.13-4.76%
Jun 4, 202698.8398.8398.8398.8398.830.37%
Jun 3, 202698.4798.4798.4798.4798.47-0.28%
Jun 2, 202698.7598.7598.7598.7598.750.93%
Jun 1, 202697.8497.8497.8497.8497.840.98%
May 29, 202696.8996.8996.8996.8996.890.05%
May 28, 202696.8496.8496.8496.8496.841.17%
May 27, 202695.7295.7295.7295.7295.72-0.03%
May 26, 202695.7595.7595.7595.7595.751.34%
May 22, 202694.4894.4894.4894.4894.480.17%
May 21, 202694.3294.3294.3294.3294.320.14%
May 20, 202694.1994.1994.1994.1994.191.71%
May 19, 202692.6192.6192.6192.6192.61-0.74%
May 18, 202693.3093.3093.3093.3093.300.26%
May 15, 202693.0693.0693.0693.0693.06-1.80%
May 14, 202694.7794.7794.7794.7794.770.95%
May 13, 202693.8893.8893.8893.8893.881.09%
May 12, 202692.8792.8792.8792.8792.87-0.74%
May 11, 202693.5693.5693.5693.5693.56-0.94%
May 8, 202694.4594.4594.4594.4594.450.46%
May 7, 202694.0294.0294.0294.0294.02-0.78%
May 6, 202694.7694.7694.7694.7694.762.33%