Invesco Gold & Special Minerals C (OGMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.65
-0.70 (-1.48%)
Oct 7, 2025, 4:00 PM EDT
OGMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -1.48% |
| Oct 6, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 1.61% |
| Oct 2, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.06% |
| Oct 1, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.98% |
| Sep 30, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.79% |
| Sep 29, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 2.92% |
| Sep 25, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.63% |
| Sep 24, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -2.28% |
| Sep 23, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.36% |
| Sep 22, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 2.64% |
| Sep 19, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 4.00% |
| Sep 18, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.19% |
| Sep 17, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | -0.85% |
| Sep 16, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | -1.53% |
| Sep 15, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 0.79% |
| Sep 12, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.35% |
| Sep 11, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 1.83% |
| Sep 10, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 1.88% |
| Sep 9, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.24% |
| Sep 8, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.47% |
| Sep 5, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 2.43% |
| Sep 4, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -1.02% |
| Sep 3, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.77% |
| Sep 2, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 2.96% |
| Aug 29, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 2.56% |
| Aug 28, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -0.60% |
| Aug 27, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.18% |
| Aug 26, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 1.87% |
| Aug 25, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.13% |
| Aug 22, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 1.39% |
| Aug 21, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 1.74% |
| Aug 20, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 2.15% |
| Aug 19, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -2.34% |
| Aug 18, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -0.38% |
| Aug 15, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 1.25% |
| Aug 14, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.77% |
| Aug 13, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.30% |
| Aug 12, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.55% |
| Aug 11, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.28% |
| Aug 8, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.30% |
| Aug 7, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 1.03% |
| Aug 6, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 1.71% |
| Aug 5, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 2.72% |
| Aug 4, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 4.58% |
| Aug 1, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 1.52% |
| Jul 31, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.40% |
| Jul 30, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -2.62% |
| Jul 29, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 1.13% |
| Jul 28, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -2.00% |
| Jul 25, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.45% |