Invesco Main Street R (OMGNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.62
-0.09 (-0.14%)
Jul 8, 2026, 8:10 AM EST
OMGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | - | - |
| 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% |
| Jun 12, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | 0.61% |
| Jun 11, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 1.85% |
| Jun 10, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | -1.49% |
| Jun 9, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -0.08% |
| Jun 8, 2026 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | 0.34% |
| Jun 5, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | -2.45% |
| Jun 4, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 0.52% |
| Jun 3, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.52% |
| Jun 2, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 0.03% |
| Jun 1, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 0.11% |
| May 29, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -0.08% |
| May 28, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 0.43% |
| May 27, 2026 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 0.06% |
| May 26, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 0.21% |
| May 22, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.11% |
| May 21, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -0.21% |
| May 20, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 0.79% |
| May 19, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -0.73% |
| May 18, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | -0.13% |
| May 15, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | -0.99% |
| May 14, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 0.78% |
| May 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.74% |
| May 12, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 0.03% |
| May 11, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| May 8, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 0.79% |
| May 7, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -0.56% |
| May 6, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 1.46% |
| May 5, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 0.67% |
| May 4, 2026 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | -0.33% |
| May 1, 2026 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | 0.31% |
| Apr 30, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 0.69% |
| Apr 29, 2026 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | -0.03% |
| Apr 28, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.38% |
| Apr 27, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | 0.13% |
| Apr 24, 2026 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 0.80% |