Invesco Main Street R (OMGNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.93
-0.06 (-0.09%)
Aug 26, 2026, 4:00 PM EST
OMGNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | - | - |
| Aug 25, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 0.25% |
| Aug 24, 2026 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | -0.22% |
| Aug 21, 2026 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 0.36% |
| Aug 20, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -0.69% |
| Aug 19, 2026 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 0.20% |
| Aug 18, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | -0.60% |
| Aug 17, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -0.50% |
| Aug 14, 2026 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | -0.09% |
| Aug 13, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 0.64% |
| Aug 12, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | 0.28% |
| Aug 11, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -0.29% |
| Aug 10, 2026 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | -0.30% |
| Aug 7, 2026 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 0.51% |
| Aug 6, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.20% |
| Aug 5, 2026 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | -0.26% |
| Aug 4, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 1.42% |
| Aug 3, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 1.43% |
| Jul 31, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | 0.73% |
| Jul 30, 2026 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | 1.67% |
| Jul 29, 2026 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | -1.39% |
| Jul 28, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.30% |
| Jul 27, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -0.32% |
| Jul 24, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 0.06% |
| Jul 23, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | -1.22% |
| Jul 22, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.17% |
| Jul 21, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 0.91% |
| Jul 20, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | -0.06% |
| Jul 17, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -1.08% |
| Jul 16, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -0.47% |
| Jul 15, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 0.70% |
| Jul 14, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 0.39% |
| Jul 13, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | -0.86% |
| Jul 10, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 0.56% |
| Jul 9, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.74% |
| Jul 8, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -0.22% |
| Jul 7, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -0.14% |
| Jul 6, 2026 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 0.52% |
| Jul 2, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 0.25% |
| Jul 1, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | -0.30% |
| Jun 30, 2026 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | 0.94% |
| Jun 29, 2026 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | 1.24% |
| Jun 25, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0.32% |
| Jun 24, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.16% |
| Jun 23, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -1.37% |
| Jun 22, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | -0.63% |
| Jun 18, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 1.14% |
| Jun 17, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.26% |
| Jun 16, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.52% |
| Jun 15, 2026 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | 1.92% |