OCMGX - OCM Gold Fund Investor Class

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20196.296.296.296.296.29-
Apr 17, 20196.356.356.356.356.35-
Apr 16, 20196.416.416.416.416.41-
Apr 15, 20196.556.556.556.556.55-
Apr 12, 20196.556.556.556.556.55-
Apr 11, 20196.546.546.546.546.54-
Apr 10, 20196.636.636.636.636.63-
Apr 09, 20196.716.716.716.716.71-
Apr 08, 20196.676.676.676.676.67-
Apr 05, 20196.586.586.586.586.58-
Apr 04, 20196.616.616.616.616.61-
Apr 03, 20196.486.486.486.486.48-
Apr 02, 20196.476.476.476.476.47-
Apr 01, 20196.466.466.466.466.46-
Mar 29, 20196.596.596.596.596.59-
Mar 28, 20196.646.646.646.646.64-
Mar 27, 20196.856.856.856.856.85-
Mar 26, 20196.916.916.916.916.91-
Mar 25, 20196.906.906.906.906.90-
Mar 22, 20196.786.786.786.786.78-
Mar 21, 20196.756.756.756.756.75-
Mar 20, 20196.716.716.716.716.71-
Mar 19, 20196.576.576.576.576.57-
Mar 18, 20196.566.566.566.566.56-
Mar 15, 20196.666.666.666.666.66-
Mar 14, 20196.666.666.666.666.66-
Mar 13, 20196.796.796.796.796.79-
Mar 12, 20196.816.816.816.816.81-
Mar 11, 20196.666.666.666.666.66-
Mar 08, 20196.726.726.726.726.72-
Mar 07, 20196.506.506.506.506.50-
Mar 06, 20196.446.446.446.446.44-
Mar 05, 20196.566.566.566.566.56-
Mar 04, 20196.576.576.576.576.57-
Mar 01, 20196.566.566.566.566.56-
Feb 28, 20196.696.696.696.696.69-
Feb 27, 20196.736.736.736.736.73-
Feb 26, 20196.876.876.876.876.87-
Feb 25, 20196.876.876.876.876.87-
Feb 22, 20196.966.966.966.966.96-
Feb 21, 20196.876.876.876.876.87-
Feb 20, 20196.936.936.936.936.93-
Feb 19, 20196.896.896.896.896.89-
Feb 15, 20196.646.646.646.646.64-
Feb 14, 20196.556.556.556.556.55-
Feb 13, 20196.496.496.496.496.49-
Feb 12, 20196.526.526.526.526.52-
Feb 11, 20196.546.546.546.546.54-
Feb 08, 20196.626.626.626.626.62-
Feb 07, 20196.556.556.556.556.55-
Feb 06, 20196.616.616.616.616.61-
Feb 05, 20196.666.666.666.666.66-
Feb 04, 20196.616.616.616.616.61-
Feb 01, 20196.676.676.676.676.67-
Jan 31, 20196.706.706.706.706.70-
Jan 30, 20196.596.596.596.596.59-
Jan 29, 20196.536.536.536.536.53-
Jan 28, 20196.386.386.386.386.38-
Jan 25, 20196.296.296.296.296.29-
Jan 24, 20196.076.076.076.076.07-
Jan 23, 20196.006.006.006.006.00-
Jan 22, 20195.995.995.995.995.99-
Jan 18, 20195.955.955.955.955.95-
Jan 17, 20196.066.066.066.066.06-
Jan 16, 20196.086.086.086.086.08-
Jan 15, 20196.046.046.046.046.04-
Jan 14, 20196.116.116.116.116.11-
Jan 11, 20196.166.166.166.166.16-
Jan 10, 20196.186.186.186.186.18-
Jan 09, 20196.256.256.256.256.25-
Jan 08, 20196.216.216.216.216.21-
Jan 07, 20196.216.216.216.216.21-
Jan 04, 20196.286.286.286.286.28-
Jan 03, 20196.396.396.396.396.39-
Jan 02, 20196.196.196.196.196.19-
Dec 31, 20186.176.176.176.176.17-
Dec 28, 20186.076.076.076.076.07-
Dec 27, 20186.146.146.146.146.14-
Dec 26, 20186.036.036.036.036.03-
Dec 24, 20186.076.076.076.076.07-
Dec 21, 20185.925.925.925.925.92-
Dec 21, 20181.665 Dividend
Dec 20, 20187.637.637.637.635.97-
Dec 19, 20187.307.307.307.305.71-
Dec 18, 20187.647.647.647.645.97-
Dec 17, 20187.557.557.557.555.90-
Dec 14, 20187.367.367.367.365.75-
Dec 13, 20187.397.397.397.395.78-
Dec 12, 20187.357.357.357.355.75-
Dec 11, 20187.357.357.357.355.75-
Dec 10, 20187.397.397.397.395.78-
Dec 07, 20187.457.457.457.455.82-
Dec 06, 20187.197.197.197.195.62-
Dec 04, 20187.177.177.177.175.61-
Dec 03, 20187.127.127.127.125.57-
Nov 30, 20187.057.057.057.055.51-
Nov 29, 20187.107.107.107.105.55-
Nov 28, 20187.187.187.187.185.61-
Nov 27, 20187.027.027.027.025.49-
Nov 26, 20187.137.137.137.135.57-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...