Invesco Gold & Special Minerals R (OGMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.70
-3.19 (-5.92%)
Oct 17, 2025, 4:00 PM EDT
OGMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -5.92% |
| Oct 16, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 2.86% |
| Oct 15, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 2.95% |
| Oct 14, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -0.14% |
| Oct 13, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 4.23% |
| Oct 10, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -0.27% |
| Oct 9, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -3.86% |
| Oct 8, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 2.06% |
| Oct 7, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -1.48% |
| Oct 6, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 1.42% |
| Oct 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.18% |
| Oct 2, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.06% |
| Oct 1, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.97% |
| Sep 30, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.80% |
| Sep 29, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.97% |
| Sep 26, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 1.93% |
| Sep 25, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.66% |
| Sep 24, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -2.29% |
| Sep 23, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.35% |
| Sep 22, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 2.66% |
| Sep 19, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.01% |
| Sep 18, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.18% |
| Sep 17, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -0.84% |
| Sep 16, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -1.54% |
| Sep 15, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.81% |
| Sep 12, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -0.35% |
| Sep 11, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 1.84% |
| Sep 10, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 1.87% |
| Sep 9, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.23% |
| Sep 8, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 1.46% |
| Sep 5, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | 2.43% |
| Sep 4, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -1.02% |
| Sep 3, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | 0.79% |
| Sep 2, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 2.93% |
| Aug 29, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 2.59% |
| Aug 28, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.61% |
| Aug 27, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.20% |
| Aug 26, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 1.85% |
| Aug 25, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.15% |
| Aug 22, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 1.40% |
| Aug 21, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.73% |
| Aug 20, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 2.16% |
| Aug 19, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -2.37% |
| Aug 18, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -0.38% |
| Aug 15, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 1.27% |
| Aug 14, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -0.77% |
| Aug 13, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -0.31% |
| Aug 12, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.57% |
| Aug 11, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | -0.28% |
| Aug 8, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.31% |