UK markets closed

Oppenheimer Global I (OGLIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
107.80+1.31 (+1.23%)
At close: 08:00PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024107.80107.80107.80107.80107.80-
03 Jul 2024106.49106.49106.49106.49106.49-
02 Jul 2024105.69105.69105.69105.69105.69-
01 Jul 2024105.13105.13105.13105.13105.13-
28 Jun 2024104.94104.94104.94104.94104.94-
27 Jun 2024105.61105.61105.61105.61105.61-
26 Jun 2024105.34105.34105.34105.34105.34-
25 Jun 2024105.56105.56105.56105.56105.56-
24 Jun 2024104.74104.74104.74104.74104.74-
21 Jun 2024105.20105.20105.20105.20105.20-
20 Jun 2024105.20105.20105.20105.20105.20-
18 Jun 2024105.35105.35105.35105.35105.35-
17 Jun 2024105.09105.09105.09105.09105.09-
14 Jun 2024104.67104.67104.67104.67104.67-
13 Jun 2024104.73104.73104.73104.73104.73-
12 Jun 2024105.53105.53105.53105.53105.53-
11 Jun 2024104.20104.20104.20104.20104.20-
10 Jun 2024104.33104.33104.33104.33104.33-
07 Jun 2024103.97103.97103.97103.97103.97-
06 Jun 2024104.62104.62104.62104.62104.62-
05 Jun 2024104.25104.25104.25104.25104.25-
04 Jun 2024102.21102.21102.21102.21102.21-
03 Jun 2024102.84102.84102.84102.84102.84-
31 May 2024102.04102.04102.04102.04102.04-
30 May 2024101.69101.69101.69101.69101.69-
29 May 2024102.53102.53102.53102.53102.53-
28 May 2024103.71103.71103.71103.71103.71-
24 May 2024104.01104.01104.01104.01104.01-
23 May 2024103.84103.84103.84103.84103.84-
22 May 2024104.23104.23104.23104.23104.23-
21 May 2024104.08104.08104.08104.08104.08-
20 May 2024104.43104.43104.43104.43104.43-
17 May 2024103.93103.93103.93103.93103.93-
16 May 2024103.70103.70103.70103.70103.70-
15 May 2024104.03104.03104.03104.03104.03-
14 May 2024102.57102.57102.57102.57102.57-
13 May 2024101.99101.99101.99101.99101.99-
10 May 2024101.87101.87101.87101.87101.87-
09 May 2024101.96101.96101.96101.96101.96-
08 May 2024101.60101.60101.60101.60101.60-
07 May 2024101.75101.75101.75101.75101.75-
06 May 2024101.42101.42101.42101.42101.42-
03 May 2024100.30100.30100.30100.30100.30-
02 May 202499.2599.2599.2599.2599.25-
01 May 202498.1898.1898.1898.1898.18-
30 Apr 202498.1998.1998.1998.1998.19-
29 Apr 202499.7299.7299.7299.7299.72-
26 Apr 2024100.56100.56100.56100.56100.56-
25 Apr 202498.3298.3298.3298.3298.32-
24 Apr 202499.8699.8699.8699.8699.86-
23 Apr 202499.5499.5499.5499.5499.54-
22 Apr 202497.6697.6697.6697.6697.66-
19 Apr 202496.5296.5296.5296.5296.52-
18 Apr 202497.9197.9197.9197.9197.91-
17 Apr 202498.3898.3898.3898.3898.38-
16 Apr 202498.7798.7798.7798.7798.77-
15 Apr 202498.8598.8598.8598.8598.85-
12 Apr 2024100.01100.01100.01100.01100.01-
11 Apr 2024101.83101.83101.83101.83101.83-
10 Apr 2024101.24101.24101.24101.24101.24-
09 Apr 2024102.35102.35102.35102.35102.35-
08 Apr 2024102.38102.38102.38102.38102.38-
05 Apr 2024101.91101.91101.91101.91101.91-
04 Apr 2024100.65100.65100.65100.65100.65-
03 Apr 2024101.99101.99101.99101.99101.99-
02 Apr 2024101.78101.78101.78101.78101.78-
01 Apr 2024102.61102.61102.61102.61102.61-
28 Mar 2024102.20102.20102.20102.20102.20-
27 Mar 2024102.30102.30102.30102.30102.30-
26 Mar 2024101.85101.85101.85101.85101.85-
25 Mar 2024101.86101.86101.86101.86101.86-
22 Mar 2024102.34102.34102.34102.34102.34-
21 Mar 2024102.58102.58102.58102.58102.58-
20 Mar 2024102.32102.32102.32102.32102.32-
19 Mar 2024101.24101.24101.24101.24101.24-
18 Mar 2024101.23101.23101.23101.23101.23-
15 Mar 2024100.28100.28100.28100.28100.28-
14 Mar 2024101.68101.68101.68101.68101.68-
13 Mar 2024101.96101.96101.96101.96101.96-
12 Mar 2024102.48102.48102.48102.48102.48-
11 Mar 2024101.13101.13101.13101.13101.13-
08 Mar 2024101.86101.86101.86101.86101.86-
07 Mar 2024102.67102.67102.67102.67102.67-
06 Mar 2024100.88100.88100.88100.88100.88-
05 Mar 2024100.02100.02100.02100.02100.02-
04 Mar 2024101.29101.29101.29101.29101.29-
01 Mar 2024101.37101.37101.37101.37101.37-
29 Feb 2024100.00100.00100.00100.00100.00-
28 Feb 202499.5299.5299.5299.5299.52-
27 Feb 2024100.15100.15100.15100.15100.15-
26 Feb 202499.8199.8199.8199.8199.81-
23 Feb 2024100.16100.16100.16100.16100.16-
22 Feb 2024100.24100.24100.24100.24100.24-
21 Feb 202497.9697.9697.9697.9697.96-
20 Feb 202497.6497.6497.6497.6497.64-
16 Feb 202497.9197.9197.9197.9197.91-
15 Feb 202498.5298.5298.5298.5298.52-
14 Feb 202498.2498.2498.2498.2498.24-
13 Feb 202496.5896.5896.5896.5896.58-
12 Feb 202498.3298.3298.3298.3298.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...