Invesco Main Street R (OMGNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.07
+0.20 (0.30%)
Oct 15, 2026, 4:00 PM EST
OMGNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 0.30% |
| Oct 14, 2026 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -0.90% |
| Oct 13, 2026 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | -0.02% |
| Oct 12, 2026 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 0.09% |
| Oct 9, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 0.56% |
| Oct 8, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -0.59% |
| Oct 7, 2026 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
| Oct 6, 2026 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 0.58% |
| Oct 5, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 0.73% |
| Oct 2, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 0.83% |
| Oct 1, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 0.15% |
| Sep 30, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | -0.18% |
| Sep 29, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | -0.02% |
| Sep 28, 2026 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | -0.84% |
| Sep 25, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 0.55% |
| Sep 24, 2026 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | 0.11% |
| Sep 23, 2026 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | -0.96% |
| Sep 22, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | -0.08% |
| Sep 21, 2026 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | 1.49% |
| Sep 18, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.39% |
| Sep 17, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 1.11% |
| Sep 16, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | -0.42% |
| Sep 15, 2026 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | -0.53% |
| Sep 14, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -0.40% |
| Sep 11, 2026 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | 0.64% |
| Sep 10, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.48% |
| Sep 9, 2026 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | -0.38% |
| Sep 8, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | -0.66% |
| Sep 4, 2026 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | -0.29% |
| Sep 3, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 0.97% |
| Sep 2, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.40% |
| Sep 1, 2026 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | -0.51% |
| Aug 31, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | -0.41% |
| Aug 28, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.03% |
| Aug 27, 2026 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 0.52% |
| Aug 26, 2026 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | -0.09% |
| 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% |