Invesco Gold & Special Minerals R6 OGMIX
58.20 USD -0.29 (-0.50%)
Regular-session close
Day range unavailable
50.47 52-week range 79.76
- YTD
- -2.68%
- 1 year
- +7.46%
OGMIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 58.49 | 58.49 | 58.49 | 58.49 | -2.42 | -3.97% |
| Nov 11, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | -0.84 | -1.36% |
| Nov 10, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | -2.85 | -4.41% |
| Nov 9, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | +2.73 | +4.41% |
| Nov 6, 2026 | 61.87 | 61.87 | 61.87 | 61.87 | +0.88 | +1.44% |
| Nov 5, 2026 | 60.99 | 60.99 | 60.99 | 60.99 | +1.03 | +1.72% |
| Nov 4, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | +4.57 | +8.25% |
| Nov 3, 2026 | 55.39 | 55.39 | 55.39 | 55.39 | -0.97 | -1.72% |
| Nov 2, 2026 | 56.36 | 56.36 | 56.36 | 56.36 | +1.02 | +1.84% |
| Oct 30, 2026 | 55.34 | 55.34 | 55.34 | 55.34 | -2.83 | -4.87% |
| Oct 29, 2026 | 58.17 | 58.17 | 58.17 | 58.17 | -1.61 | -2.69% |
| Oct 28, 2026 | 59.78 | 59.78 | 59.78 | 59.78 | +0.78 | +1.32% |
| Oct 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | +1.42 | +2.47% |
| Oct 26, 2026 | 57.58 | 57.58 | 57.58 | 57.58 | +0.64 | +1.12% |
| Oct 23, 2026 | 56.94 | 56.94 | 56.94 | 56.94 | -1.50 | -2.57% |
| Oct 22, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | -2.94 | -4.79% |
| Oct 21, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | +0.19 | +0.31% |
| Oct 20, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | -0.26 | -0.42% |
| Oct 19, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | -0.70 | -1.13% |
| Oct 16, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | +0.58 | +0.94% |
| Oct 15, 2026 | 61.57 | 61.57 | 61.57 | 61.57 | +2.01 | +3.37% |
| Oct 14, 2026 | 59.56 | 59.56 | 59.56 | 59.56 | -2.41 | -3.89% |
| Oct 13, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | -0.80 | -1.27% |
| Oct 12, 2026 | 62.77 | 62.77 | 62.77 | 62.77 | -0.45 | -0.71% |
| Oct 9, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | +1.55 | +2.51% |
| Oct 8, 2026 | 61.67 | 61.67 | 61.67 | 61.67 | +0.78 | +1.28% |
| Oct 7, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | -1.66 | -2.65% |
| Oct 6, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | +0.33 | +0.53% |
| Oct 5, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | -0.10 | -0.16% |
| Oct 2, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | +0.56 | +0.91% |
| Oct 1, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | -0.55 | -0.88% |
| Sep 30, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | -0.83 | -1.31% |
| Sep 29, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | +0.62 | +0.99% |
| Sep 28, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | -3.10 | -4.72% |
| Sep 25, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | +0.44 | +0.68% |
| Sep 24, 2026 | 65.18 | 65.18 | 65.18 | 65.18 | -1.01 | -1.53% |
| Sep 23, 2026 | 66.19 | 66.19 | 66.19 | 66.19 | -2.48 | -3.61% |
| Sep 22, 2026 | 68.67 | 68.67 | 68.67 | 68.67 | +1.94 | +2.91% |
| Sep 21, 2026 | 66.73 | 66.73 | 66.73 | 66.73 | -0.74 | -1.10% |
| Sep 18, 2026 | 67.47 | 67.47 | 67.47 | 67.47 | +0.04 | +0.06% |
| Sep 17, 2026 | 67.43 | 67.43 | 67.43 | 67.43 | +1.86 | +2.84% |
| Sep 16, 2026 | 65.57 | 65.57 | 65.57 | 65.57 | -0.99 | -1.49% |
| Sep 15, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | -0.21 | -0.31% |
| Sep 14, 2026 | 66.77 | 66.77 | 66.77 | 66.77 | -1.67 | -2.44% |
| Sep 11, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | +0.33 | +0.48% |
| Sep 10, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | -1.88 | -2.69% |
| Sep 9, 2026 | 69.99 | 69.99 | 69.99 | 69.99 | +0.43 | +0.62% |
| Sep 8, 2026 | 69.56 | 69.56 | 69.56 | 69.56 | -0.70 | -1.00% |
| Sep 4, 2026 | 70.26 | 70.26 | 70.26 | 70.26 | -1.10 | -1.54% |
| Sep 3, 2026 | 71.36 | 71.36 | 71.36 | 71.36 | +2.72 | +3.96% |
| Sep 2, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | +1.45 | +2.16% |
| Sep 1, 2026 | 67.19 | 67.19 | 67.19 | 67.19 | -2.27 | -3.27% |
| Aug 31, 2026 | 69.46 | 69.46 | 69.46 | 69.46 | -0.88 | -1.25% |
| Aug 28, 2026 | 70.34 | 70.34 | 70.34 | 70.34 | -2.39 | -3.29% |
| Aug 27, 2026 | 72.73 | 72.73 | 72.73 | 72.73 | +0.67 | +0.93% |
| Aug 26, 2026 | 72.06 | 72.06 | 72.06 | 72.06 | -1.78 | -2.41% |
| Aug 25, 2026 | 73.84 | 73.84 | 73.84 | 73.84 | +1.35 | +1.86% |
| Aug 24, 2026 | 72.49 | 72.49 | 72.49 | 72.49 | +0.29 | +0.40% |
| Aug 21, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | +2.02 | +2.88% |
| Aug 20, 2026 | 70.18 | 70.18 | 70.18 | 70.18 | +2.03 | +2.98% |
| Aug 19, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | +4.91 | +7.76% |
| Aug 18, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | -1.73 | -2.66% |
| Aug 17, 2026 | 64.97 | 64.97 | 64.97 | 64.97 | +1.30 | +2.04% |
| Aug 14, 2026 | 63.67 | 63.67 | 63.67 | 63.67 | +1.01 | +1.61% |
| Aug 13, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | -1.57 | -2.44% |
65 days, newest first. Daily bars as drawn on the OGMIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.