PRIMECAP Odyssey Aggressive Growth Fund (POAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.05
+0.25 (0.43%)
May 22, 2026, 4:00 PM EST
POAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.43% |
| May 21, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.85% |
| May 20, 2026 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | 2.74% |
| May 19, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -0.48% |
| May 18, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -1.65% |
| May 15, 2026 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | -2.83% |
| May 14, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | -0.49% |
| May 13, 2026 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 1.71% |
| May 12, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -1.26% |
| May 11, 2026 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | 0.76% |
| May 8, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 2.66% |
| May 7, 2026 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | -0.63% |
| May 6, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 4.33% |
| May 5, 2026 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | 2.07% |
| May 4, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.85% |
| May 1, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 0.87% |
| Apr 30, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 2.13% |
| Apr 29, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | -0.17% |
| Apr 28, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -1.77% |
| Apr 27, 2026 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.11% |
| Apr 24, 2026 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 1.55% |
| Apr 23, 2026 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -1.16% |
| Apr 22, 2026 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 1.32% |
| Apr 21, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.92% |
| Apr 20, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | -0.02% |
| Apr 17, 2026 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 1.66% |
| Apr 16, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.35% |
| Apr 15, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.59% |
| Apr 14, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 2.23% |
| Apr 13, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 1.45% |
| Apr 10, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -0.30% |
| Apr 9, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.12% |
| Apr 8, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 3.26% |
| Apr 7, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -0.21% |
| Apr 6, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.17% |
| Apr 2, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.25% |
| Apr 1, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 2.01% |
| Mar 31, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 4.56% |
| Mar 30, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -1.95% |
| Mar 27, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -2.25% |
| Mar 26, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -3.05% |
| Mar 25, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.96% |
| Mar 24, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -0.33% |
| Mar 23, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 1.14% |
| Mar 20, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -2.53% |
| Mar 19, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -0.06% |
| Mar 18, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -1.26% |
| Mar 17, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.90% |
| Mar 16, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 1.41% |
| Mar 13, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.08% |