Invesco Gold & Special Minerals R (OGMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.48
-0.15 (-0.29%)
At close: Dec 5, 2025
OGMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -0.29% |
| Dec 4, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.40% |
| Dec 3, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -0.46% |
| Dec 2, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -1.40% |
| Dec 1, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 0.06% |
| Nov 28, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 1.33% |
| Nov 26, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 4.28% |
| Nov 25, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.54% |
| Nov 24, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 4.49% |
| Nov 21, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 0.90% |
| Nov 20, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -4.24% |
| Nov 19, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.91% |
| Nov 18, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.28% |
| Nov 17, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -1.48% |
| Nov 14, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -0.81% |
| Nov 13, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -2.23% |
| Nov 12, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 3.15% |
| Nov 11, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 1.03% |
| Nov 10, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 4.68% |
| Nov 7, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 1.94% |
| Nov 6, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.35% |
| Nov 5, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 2.85% |
| Nov 4, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -3.96% |
| Nov 3, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.26% |
| Oct 31, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -1.10% |
| Oct 30, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 2.40% |
| Oct 29, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.15% |
| Oct 28, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.70% |
| Oct 27, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -3.64% |
| Oct 24, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -1.31% |
| Oct 23, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.37% |
| Oct 22, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -0.31% |
| Oct 21, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -7.83% |
| Oct 20, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 2.07% |
| 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% |