OGMCX - Oppenheimer Gold & Special Minerals Fund Class C

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201913.4013.4013.4013.4013.40-
Apr 23, 201913.3813.3813.3813.3813.38-
Apr 22, 201913.4813.4813.4813.4813.48-
Apr 18, 201913.6413.6413.6413.6413.64-
Apr 17, 201913.7713.7713.7713.7713.77-
Apr 16, 201913.8513.8513.8513.8513.85-
Apr 15, 201914.0614.0614.0614.0614.06-
Apr 12, 201914.1214.1214.1214.1214.12-
Apr 11, 201914.1914.1914.1914.1914.19-
Apr 10, 201914.4014.4014.4014.4014.40-
Apr 09, 201914.4714.4714.4714.4714.47-
Apr 08, 201914.4114.4114.4114.4114.41-
Apr 05, 201914.2214.2214.2214.2214.22-
Apr 04, 201914.2314.2314.2314.2314.23-
Apr 03, 201914.0614.0614.0614.0614.06-
Apr 02, 201914.0914.0914.0914.0914.09-
Apr 01, 201914.0514.0514.0514.0514.05-
Mar 29, 201914.2014.2014.2014.2014.20-
Mar 28, 201914.2614.2614.2614.2614.26-
Mar 27, 201914.5314.5314.5314.5314.53-
Mar 26, 201914.7214.7214.7214.7214.72-
Mar 25, 201914.6014.6014.6014.6014.60-
Mar 22, 201914.4414.4414.4414.4414.44-
Mar 21, 201914.5714.5714.5714.5714.57-
Mar 20, 201914.4914.4914.4914.4914.49-
Mar 19, 201914.2814.2814.2814.2814.28-
Mar 18, 201914.2414.2414.2414.2414.24-
Mar 15, 201914.3614.3614.3614.3614.36-
Mar 14, 201914.3814.3814.3814.3814.38-
Mar 13, 201914.5614.5614.5614.5614.56-
Mar 12, 201914.5214.5214.5214.5214.52-
Mar 11, 201914.3114.3114.3114.3114.31-
Mar 08, 201914.2514.2514.2514.2514.25-
Mar 07, 201913.9513.9513.9513.9513.95-
Mar 06, 201913.8813.8813.8813.8813.88-
Mar 05, 201914.0614.0614.0614.0614.06-
Mar 04, 201914.1314.1314.1314.1314.13-
Mar 01, 201914.3014.3014.3014.3014.30-
Feb 28, 201914.5514.5514.5514.5514.55-
Feb 27, 201914.6614.6614.6614.6614.66-
Feb 26, 201914.8914.8914.8914.8914.89-
Feb 25, 201914.8314.8314.8314.8314.83-
Feb 22, 201914.9914.9914.9914.9914.99-
Feb 21, 201914.8414.8414.8414.8414.84-
Feb 20, 201914.9314.9314.9314.9314.93-
Feb 19, 201914.8014.8014.8014.8014.80-
Feb 15, 201914.4214.4214.4214.4214.42-
Feb 14, 201914.2014.2014.2014.2014.20-
Feb 13, 201914.1414.1414.1414.1414.14-
Feb 12, 201914.0914.0914.0914.0914.09-
Feb 11, 201914.0314.0314.0314.0314.03-
Feb 08, 201914.1214.1214.1214.1214.12-
Feb 07, 201913.9813.9813.9813.9813.98-
Feb 06, 201914.2314.2314.2314.2314.23-
Feb 05, 201914.3214.3214.3214.3214.32-
Feb 04, 201914.2514.2514.2514.2514.25-
Feb 01, 201914.2814.2814.2814.2814.28-
Jan 31, 201914.3814.3814.3814.3814.38-
Jan 30, 201914.0814.0814.0814.0814.08-
Jan 29, 201913.7913.7913.7913.7913.79-
Jan 28, 201913.5413.5413.5413.5413.54-
Jan 25, 201913.4213.4213.4213.4213.42-
Jan 24, 201913.0113.0113.0113.0113.01-
Jan 23, 201913.0413.0413.0413.0413.04-
Jan 22, 201913.0813.0813.0813.0813.08-
Jan 18, 201913.1013.1013.1013.1013.10-
Jan 17, 201913.2513.2513.2513.2513.25-
Jan 16, 201913.2613.2613.2613.2613.26-
Jan 15, 201913.2113.2113.2113.2113.21-
Jan 14, 201913.3113.3113.3113.3113.31-
Jan 11, 201913.3713.3713.3713.3713.37-
Jan 10, 201913.4613.4613.4613.4613.46-
Jan 09, 201913.4913.4913.4913.4913.49-
Jan 08, 201913.2713.2713.2713.2713.27-
Jan 07, 201913.3113.3113.3113.3113.31-
Jan 04, 201913.4713.4713.4713.4713.47-
Jan 03, 201913.4013.4013.4013.4013.40-
Jan 02, 201913.0513.0513.0513.0513.05-
Dec 31, 201813.0413.0413.0413.0413.04-
Dec 28, 201812.8312.8312.8312.8312.83-
Dec 27, 201812.8312.8312.8312.8312.83-
Dec 26, 201812.6512.6512.6512.6512.65-
Dec 24, 201812.6512.6512.6512.6512.65-
Dec 21, 201812.4212.4212.4212.4212.42-
Dec 20, 201812.4912.4912.4912.4912.49-
Dec 19, 201812.2412.2412.2412.2412.24-
Dec 18, 201812.6412.6412.6412.6412.64-
Dec 17, 201812.4212.4212.4212.4212.42-
Dec 14, 201812.2312.2312.2312.2312.23-
Dec 13, 201812.4512.4512.4512.4512.45-
Dec 12, 201812.4412.4412.4412.4412.44-
Dec 11, 201812.3612.3612.3612.3612.36-
Dec 10, 201812.3412.3412.3412.3412.34-
Dec 07, 201812.3712.3712.3712.3712.37-
Dec 06, 201812.1512.1512.1512.1512.15-
Dec 04, 201812.1812.1812.1812.1812.18-
Dec 03, 201812.2212.2212.2212.2212.22-
Nov 30, 201811.9911.9911.9911.9911.99-
Nov 29, 201811.9311.9311.9311.9311.93-
Nov 28, 201812.0512.0512.0512.0512.05-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...