Invesco Main Street Fund Class R (OMGNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
60.47
+0.35 (0.58%)
Jul 17, 2025, 4:00 PM EDT
OMGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | - | - |
| Jul 16, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 0.08% |
| Jul 15, 2025 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | -0.07% |
| Jul 14, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 0.17% |
| Jul 11, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | -0.38% |
| Jul 10, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | 0.22% |
| Jul 9, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 0.70% |
| Jul 8, 2025 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | -0.23% |
| Jul 7, 2025 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | -0.53% |
| Jul 3, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 0.96% |
| Jul 2, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 0.37% |
| Jul 1, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | -0.42% |
| Jun 30, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | 0.61% |
| Jun 27, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 0.66% |
| Jun 26, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | 0.91% |
| Jun 25, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | -0.07% |
| Jun 24, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 1.37% |
| Jun 23, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | 0.93% |
| Jun 20, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -0.21% |
| Jun 18, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | 0.03% |
| Jun 17, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | -0.66% |
| Jun 16, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | 0.95% |
| Jun 13, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | -1.20% |
| Jun 12, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 0.56% |
| Jun 11, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -0.19% |
| Jun 10, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | 0.26% |
| Jun 9, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | -0.07% |
| Jun 6, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 0.95% |
| Jun 5, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | -0.09% |
| Jun 4, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | 0.12% |
| Jun 3, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.53% |
| Jun 2, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.50% |
| May 30, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -0.02% |
| May 29, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | 0.36% |
| May 28, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | -0.44% |
| May 27, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | 2.09% |
| May 23, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | -0.52% |
| May 22, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | -0.02% |
| May 21, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | -1.60% |
| May 20, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | -0.44% |
| May 19, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 0.21% |
| May 16, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | 0.70% |
| May 15, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 0.04% |
| May 14, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 0.11% |
| May 13, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 0.70% |
| May 12, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 3.06% |
| May 9, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.06% |
| May 8, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 0.37% |
| May 7, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 0.35% |
| May 6, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | -0.58% |