Oppenheimer Global Opportunities I (OGIIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 16 May 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 15 May 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 14 May 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 13 May 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 10 May 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 09 May 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
| 08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 07 May 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| 06 May 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 03 May 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 02 May 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 01 May 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 30 Apr 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 29 Apr 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 26 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 25 Apr 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 24 Apr 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 23 Apr 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 22 Apr 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 19 Apr 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 18 Apr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 17 Apr 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 16 Apr 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 15 Apr 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 12 Apr 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| 11 Apr 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| 10 Apr 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| 09 Apr 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
| 08 Apr 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| 05 Apr 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
| 04 Apr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 03 Apr 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 02 Apr 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 01 Apr 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 28 Mar 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 27 Mar 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| 26 Mar 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| 25 Mar 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 22 Mar 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 21 Mar 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| 20 Mar 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| 19 Mar 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 18 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 15 Mar 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 14 Mar 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 13 Mar 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 12 Mar 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| 11 Mar 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 08 Mar 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| 07 Mar 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 06 Mar 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
| 05 Mar 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 04 Mar 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| 01 Mar 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 29 Feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 28 Feb 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 27 Feb 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| 26 Feb 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| 23 Feb 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| 22 Feb 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 21 Feb 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 20 Feb 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 16 Feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| 15 Feb 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| 14 Feb 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 13 Feb 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
| 12 Feb 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 09 Feb 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
| 08 Feb 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
| 07 Feb 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 06 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 05 Feb 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 02 Feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| 01 Feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 31 Jan 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 30 Jan 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| 29 Jan 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 26 Jan 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 25 Jan 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| 24 Jan 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| 23 Jan 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 22 Jan 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 19 Jan 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| 18 Jan 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 17 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 16 Jan 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| 12 Jan 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| 11 Jan 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| 10 Jan 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 09 Jan 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| 08 Jan 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| 05 Jan 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 04 Jan 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 03 Jan 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| 02 Jan 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| 29 Dec 2023 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| 28 Dec 2023 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 27 Dec 2023 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 26 Dec 2023 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.