Invesco Gold & Special Minerals R6 (OGMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.06
+1.32 (2.95%)
Sep 2, 2025, 4:00 PM EDT
OGMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 2, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | - | - |
| Aug 29, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 2.57% |
| Aug 28, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.59% |
| Aug 27, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 0.18% |
| Aug 26, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.86% |
| Aug 25, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.14% |
| Aug 22, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 1.42% |
| Aug 21, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 1.73% |
| Aug 20, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 2.13% |
| Aug 19, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -2.35% |
| Aug 18, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -0.38% |
| Aug 15, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 1.28% |
| Aug 14, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -0.77% |
| Aug 13, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | -0.31% |
| Aug 12, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 0.58% |
| Aug 11, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | -0.31% |
| Aug 8, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 0.34% |
| Aug 7, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 1.05% |
| Aug 6, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 1.71% |
| Aug 5, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 2.72% |
| Aug 4, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 4.57% |
| Aug 1, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 1.54% |
| Jul 31, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -0.40% |
| Jul 30, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | -2.59% |
| Jul 29, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 1.11% |
| Jul 28, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.00% |
| Jul 25, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.47% |
| Jul 24, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -1.11% |
| Jul 23, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -0.72% |
| Jul 22, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 2.84% |
| Jul 21, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 3.12% |
| Jul 18, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.22% |
| Jul 17, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.99% |
| Jul 16, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.08% |
| Jul 15, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -1.43% |
| Jul 14, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 0.19% |
| Jul 11, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.72% |
| Jul 10, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.67% |
| Jul 9, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.89% |
| Jul 8, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -3.68% |
| Jul 7, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.34% |
| Jul 3, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.53% |
| Jul 2, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.85% |
| Jul 1, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -0.08% |
| Jun 30, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 2.75% |
| Jun 27, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -3.70% |
| Jun 26, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1.41% |
| Jun 25, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -0.16% |
| Jun 24, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -1.85% |
| Jun 23, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 1.08% |