Invesco Oppenheimer International Gr R6 (OIGIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:25PM EDT
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | - | - | - | - | - | - |
| Jun 05, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Jun 04, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| Jun 03, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| May 31, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| May 30, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| May 29, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| May 28, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| May 24, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| May 23, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| May 22, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| May 21, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| May 20, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| May 17, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| May 16, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| May 15, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| May 14, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| May 13, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| May 10, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| May 09, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| May 08, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| May 07, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| May 06, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| May 03, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| May 02, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| May 01, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| Apr 30, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| Apr 29, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| Apr 26, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Apr 25, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| Apr 24, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| Apr 23, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| Apr 22, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| Apr 19, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| Apr 18, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| Apr 17, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| Apr 16, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| Apr 15, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| Apr 12, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| Apr 11, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| Apr 10, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| Apr 09, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| Apr 08, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| Apr 05, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| Apr 04, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| Apr 03, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| Apr 02, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| Apr 01, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| Mar 28, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| Mar 27, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| Mar 26, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Mar 25, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| Mar 22, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| Mar 21, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Mar 20, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Mar 19, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Mar 18, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Mar 15, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| Mar 14, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| Mar 13, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| Mar 12, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Mar 11, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Mar 08, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| Mar 07, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Mar 06, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| Mar 05, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| Mar 04, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| Mar 01, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| Feb 29, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Feb 28, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Feb 27, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| Feb 26, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Feb 23, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Feb 22, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Feb 21, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| Feb 20, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| Feb 16, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| Feb 15, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| Feb 14, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| Feb 13, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| Feb 12, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| Feb 09, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| Feb 08, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| Feb 07, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| Feb 06, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| Feb 05, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| Feb 02, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| Feb 01, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Jan 31, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| Jan 30, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| Jan 29, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| Jan 26, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| Jan 25, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| Jan 24, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| Jan 23, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| Jan 22, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| Jan 19, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| Jan 18, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| Jan 17, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| Jan 16, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.