Invesco Global R OGLNX
83.50 USD -0.69 (-0.82%)
Regular-session close
Day range unavailable
71.87 52-week range 104.91
- YTD
- +0.60%
- 1 year
- -18.62%
OGLNX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 84.19 | 84.19 | 84.19 | 84.19 | -0.61 | -0.72% |
| Nov 11, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | +1.64 | +1.97% |
| Nov 10, 2026 | 83.16 | 83.16 | 83.16 | 83.16 | -0.32 | -0.38% |
| Nov 9, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | +2.63 | +3.25% |
| Nov 6, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | +0.91 | +1.14% |
| Nov 5, 2026 | 79.94 | 79.94 | 79.94 | 79.94 | -4.89 | -5.76% |
| Nov 4, 2026 | 84.83 | 84.83 | 84.83 | 84.83 | +0.91 | +1.08% |
| Nov 3, 2026 | 83.92 | 83.92 | 83.92 | 83.92 | +0.42 | +0.50% |
| Nov 2, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | -0.65 | -0.77% |
| Oct 30, 2026 | 84.15 | 84.15 | 84.15 | 84.15 | -2.26 | -2.62% |
| Oct 29, 2026 | 86.41 | 86.41 | 86.41 | 86.41 | -1.32 | -1.50% |
| Oct 28, 2026 | 87.73 | 87.73 | 87.73 | 87.73 | +0.57 | +0.65% |
| Oct 27, 2026 | 87.16 | 87.16 | 87.16 | 87.16 | +0.92 | +1.07% |
| Oct 26, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | +0.64 | +0.75% |
| Oct 23, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | -0.36 | -0.42% |
| Oct 22, 2026 | 85.96 | 85.96 | 85.96 | 85.96 | -2.58 | -2.91% |
| Oct 21, 2026 | 88.54 | 88.54 | 88.54 | 88.54 | +0.33 | +0.37% |
| Oct 20, 2026 | 88.21 | 88.21 | 88.21 | 88.21 | +0.13 | +0.15% |
| Oct 19, 2026 | 88.08 | 88.08 | 88.08 | 88.08 | +0.84 | +0.96% |
| Oct 16, 2026 | 87.24 | 87.24 | 87.24 | 87.24 | -1.80 | -2.02% |
| Oct 15, 2026 | 89.04 | 89.04 | 89.04 | 89.04 | +0.50 | +0.56% |
| Oct 14, 2026 | 88.54 | 88.54 | 88.54 | 88.54 | -1.82 | -2.01% |
| Oct 13, 2026 | 90.36 | 90.36 | 90.36 | 90.36 | +0.06 | +0.07% |
| Oct 12, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | -0.38 | -0.42% |
| Oct 9, 2026 | 90.68 | 90.68 | 90.68 | 90.68 | +0.66 | +0.73% |
| Oct 8, 2026 | 90.02 | 90.02 | 90.02 | 90.02 | -1.39 | -1.52% |
| Oct 7, 2026 | 91.41 | 91.41 | 91.41 | 91.41 | -0.37 | -0.40% |
| Oct 6, 2026 | 91.78 | 91.78 | 91.78 | 91.78 | +0.17 | +0.19% |
| Oct 5, 2026 | 91.61 | 91.61 | 91.61 | 91.61 | +1.01 | +1.11% |
| Oct 2, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | +1.09 | +1.22% |
| Oct 1, 2026 | 89.51 | 89.51 | 89.51 | 89.51 | +0.06 | +0.07% |
| Sep 30, 2026 | 89.45 | 89.45 | 89.45 | 89.45 | -0.29 | -0.32% |
| Sep 29, 2026 | 89.74 | 89.74 | 89.74 | 89.74 | +0.67 | +0.75% |
| Sep 28, 2026 | 89.07 | 89.07 | 89.07 | 89.07 | -0.79 | -0.88% |
| Sep 25, 2026 | 89.86 | 89.86 | 89.86 | 89.86 | +0.56 | +0.63% |
| Sep 24, 2026 | 89.30 | 89.30 | 89.30 | 89.30 | +0.05 | +0.06% |
| Sep 23, 2026 | 89.25 | 89.25 | 89.25 | 89.25 | -1.08 | -1.20% |
| Sep 22, 2026 | 90.33 | 90.33 | 90.33 | 90.33 | +0.46 | +0.51% |
| Sep 21, 2026 | 89.87 | 89.87 | 89.87 | 89.87 | +2.38 | +2.72% |
| Sep 18, 2026 | 87.49 | 87.49 | 87.49 | 87.49 | +0.92 | +1.06% |
| Sep 17, 2026 | 86.57 | 86.57 | 86.57 | 86.57 | +1.27 | +1.49% |
| Sep 16, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | -0.05 | -0.06% |
| Sep 15, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | -0.50 | -0.58% |
| Sep 14, 2026 | 85.85 | 85.85 | 85.85 | 85.85 | -1.19 | -1.37% |
| Sep 11, 2026 | 87.04 | 87.04 | 87.04 | 87.04 | +0.91 | +1.06% |
| Sep 10, 2026 | 86.13 | 86.13 | 86.13 | 86.13 | -1.23 | -1.41% |
| Sep 9, 2026 | 87.36 | 87.36 | 87.36 | 87.36 | -0.66 | -0.75% |
| Sep 8, 2026 | 88.02 | 88.02 | 88.02 | 88.02 | -0.37 | -0.42% |
| Sep 4, 2026 | 88.39 | 88.39 | 88.39 | 88.39 | +0.52 | +0.59% |
| Sep 3, 2026 | 87.87 | 87.87 | 87.87 | 87.87 | +0.87 | +1.00% |
| Sep 2, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | +0.33 | +0.38% |
| Sep 1, 2026 | 86.67 | 86.67 | 86.67 | 86.67 | -1.21 | -1.38% |
| Aug 31, 2026 | 87.88 | 87.88 | 87.88 | 87.88 | -0.59 | -0.67% |
| Aug 28, 2026 | 88.47 | 88.47 | 88.47 | 88.47 | -0.85 | -0.95% |
| Aug 27, 2026 | 89.32 | 89.32 | 89.32 | 89.32 | +0.67 | +0.76% |
| Aug 26, 2026 | 88.65 | 88.65 | 88.65 | 88.65 | -0.39 | -0.44% |
| Aug 25, 2026 | 89.04 | 89.04 | 89.04 | 89.04 | +0.71 | +0.80% |
| Aug 24, 2026 | 88.33 | 88.33 | 88.33 | 88.33 | -0.42 | -0.47% |
| Aug 21, 2026 | 88.75 | 88.75 | 88.75 | 88.75 | +0.36 | +0.41% |
| Aug 20, 2026 | 88.39 | 88.39 | 88.39 | 88.39 | -0.02 | -0.02% |
| Aug 19, 2026 | 88.41 | 88.41 | 88.41 | 88.41 | +0.18 | +0.20% |
| Aug 18, 2026 | 88.23 | 88.23 | 88.23 | 88.23 | -1.49 | -1.66% |
| Aug 17, 2026 | 89.72 | 89.72 | 89.72 | 89.72 | -0.08 | -0.09% |
| Aug 14, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | -0.52 | -0.58% |
| Aug 13, 2026 | 90.32 | 90.32 | 90.32 | 90.32 | +1.06 | +1.19% |
65 days, newest first. Daily bars as drawn on the OGLNX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.