Invesco Core Bond R6 (OPBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.71
-0.01 (-0.17%)
Dec 19, 2025, 9:30 AM EST
OPBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.17% |
| Dec 18, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.18% |
| Dec 17, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Dec 16, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.18% |
| Dec 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.18% |
| Dec 12, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.35% |
| Dec 11, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Dec 10, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.35% |
| Dec 9, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.18% |
| Dec 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.18% |
| Dec 5, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.17% |
| Dec 4, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.17% |
| Dec 3, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.17% |
| Dec 2, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.18% |
| Dec 1, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.52% |
| Nov 28, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Nov 26, 2025 | 5.72 | 5.72 | 5.72 | 5.74 | 5.72 | - |
| Nov 25, 2025 | 5.72 | 5.72 | 5.72 | 5.74 | 5.72 | 0.17% |
| Nov 24, 2025 | 5.71 | 5.71 | 5.71 | 5.73 | 5.71 | 0.17% |
| Nov 21, 2025 | 5.70 | 5.70 | 5.70 | 5.72 | 5.70 | 0.18% |
| Nov 20, 2025 | 5.69 | 5.69 | 5.69 | 5.71 | 5.69 | 0.18% |
| Nov 19, 2025 | 5.68 | 5.68 | 5.68 | 5.70 | 5.68 | -0.18% |
| Nov 18, 2025 | 5.69 | 5.69 | 5.69 | 5.71 | 5.69 | 0.18% |
| Nov 17, 2025 | 5.68 | 5.68 | 5.68 | 5.70 | 5.68 | - |
| Nov 14, 2025 | 5.68 | 5.68 | 5.68 | 5.70 | 5.68 | -0.18% |
| Nov 13, 2025 | 5.69 | 5.69 | 5.69 | 5.71 | 5.69 | -0.35% |
| Nov 12, 2025 | 5.71 | 5.71 | 5.71 | 5.73 | 5.71 | - |
| Nov 11, 2025 | 5.71 | 5.71 | 5.71 | 5.73 | 5.71 | 0.17% |
| Nov 10, 2025 | 5.70 | 5.70 | 5.70 | 5.72 | 5.70 | - |
| Nov 7, 2025 | 5.70 | 5.70 | 5.70 | 5.72 | 5.70 | - |
| Nov 6, 2025 | 5.70 | 5.70 | 5.70 | 5.72 | 5.70 | 0.35% |
| Nov 5, 2025 | 5.68 | 5.68 | 5.68 | 5.70 | 5.68 | -0.35% |
| Nov 4, 2025 | 5.70 | 5.70 | 5.70 | 5.72 | 5.70 | - |
| Nov 3, 2025 | 5.70 | 5.70 | 5.70 | 5.72 | 5.70 | - |
| Oct 31, 2025 | 5.70 | 5.70 | 5.70 | 5.72 | 5.70 | -0.17% |
| Oct 30, 2025 | 5.69 | 5.69 | 5.69 | 5.73 | 5.69 | -0.17% |
| Oct 29, 2025 | 5.70 | 5.70 | 5.70 | 5.74 | 5.70 | -0.52% |
| Oct 28, 2025 | 5.73 | 5.73 | 5.73 | 5.77 | 5.73 | - |
| Oct 27, 2025 | 5.73 | 5.73 | 5.73 | 5.77 | 5.73 | 0.17% |
| Oct 24, 2025 | 5.72 | 5.72 | 5.72 | 5.76 | 5.72 | - |
| Oct 23, 2025 | 5.72 | 5.72 | 5.72 | 5.76 | 5.72 | -0.17% |
| Oct 22, 2025 | 5.73 | 5.73 | 5.73 | 5.77 | 5.73 | - |
| Oct 21, 2025 | 5.73 | 5.73 | 5.73 | 5.77 | 5.73 | 0.17% |
| Oct 20, 2025 | 5.72 | 5.72 | 5.72 | 5.76 | 5.72 | - |
| Oct 17, 2025 | 5.72 | 5.72 | 5.72 | 5.76 | 5.72 | - |
| Oct 16, 2025 | 5.72 | 5.72 | 5.72 | 5.76 | 5.72 | 0.17% |
| Oct 15, 2025 | 5.71 | 5.71 | 5.71 | 5.75 | 5.71 | - |
| Oct 14, 2025 | 5.71 | 5.71 | 5.71 | 5.75 | 5.71 | 0.17% |
| Oct 13, 2025 | 5.70 | 5.70 | 5.70 | 5.74 | 5.70 | - |
| Oct 10, 2025 | 5.70 | 5.70 | 5.70 | 5.74 | 5.70 | 0.53% |