Invesco Global Fund Class R (OGLNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.41
-0.64 (-0.74%)
May 19, 2026, 4:00 PM EST
OGLNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | 0.27% |
| May 15, 2026 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | -1.82% |
| May 14, 2026 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | 0.95% |
| May 13, 2026 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | 1.10% |
| May 12, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | -0.75% |
| May 11, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -0.94% |
| May 8, 2026 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 0.46% |
| May 7, 2026 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | -0.78% |
| May 6, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 2.33% |
| May 5, 2026 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | 0.60% |
| May 4, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.09% |
| May 1, 2026 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 0.15% |
| Apr 30, 2026 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 1.43% |
| Apr 29, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -0.05% |
| Apr 28, 2026 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | -1.46% |
| Apr 27, 2026 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | -0.23% |
| Apr 24, 2026 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | 1.64% |
| Apr 23, 2026 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | -1.13% |
| Apr 22, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | 1.56% |
| Apr 21, 2026 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | -1.00% |
| Apr 20, 2026 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | -0.40% |
| Apr 17, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 1.88% |
| Apr 16, 2026 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | -0.17% |
| Apr 15, 2026 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 1.07% |
| Apr 14, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 1.79% |
| Apr 13, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 1.56% |
| Apr 10, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.28% |
| Apr 9, 2026 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | 0.20% |
| Apr 8, 2026 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | 3.92% |
| Apr 7, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 0.37% |
| Apr 6, 2026 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 0.58% |
| Apr 2, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -0.32% |
| Apr 1, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 1.16% |
| Mar 31, 2026 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | 4.20% |
| Mar 30, 2026 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | -0.50% |
| Mar 27, 2026 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | -2.19% |
| Mar 26, 2026 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -2.70% |
| Mar 25, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.89% |
| Mar 24, 2026 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | -1.31% |
| Mar 23, 2026 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | 1.82% |
| Mar 20, 2026 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | -1.99% |
| Mar 19, 2026 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 0.03% |
| Mar 18, 2026 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -1.65% |
| Mar 17, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 0.40% |
| Mar 16, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 1.75% |
| Mar 13, 2026 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | -0.86% |
| Mar 12, 2026 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | -2.42% |
| Mar 11, 2026 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | -0.15% |
| Mar 10, 2026 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | -0.47% |
| Mar 9, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 1.37% |