Invesco Main Street Fund Class R6 (OMSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.33
-1.23 (-2.14%)
Mar 7, 2025, 8:06 AM EST
OMSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 0.57% |
| Mar 11, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | -0.35% |
| Mar 10, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -3.12% |
| Mar 7, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | 0.23% |
| Mar 6, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | -2.14% |
| Mar 5, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | 1.32% |
| Mar 4, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | -1.54% |
| Mar 3, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -1.92% |
| Feb 28, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | 1.68% |
| Feb 27, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | -1.65% |
| Feb 26, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | 0.31% |
| Feb 25, 2025 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | -0.53% |
| Feb 24, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -1.98% |
| Feb 21, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.43% |
| Feb 20, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | -0.66% |
| Feb 19, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.12% |
| Feb 18, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 0.08% |
| Feb 14, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | 0.05% |
| Feb 13, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 1.03% |
| Feb 12, 2025 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | -0.35% |
| Feb 11, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.18% |
| Feb 10, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 0.86% |
| Feb 7, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | -0.93% |
| Feb 6, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 0.72% |
| Feb 5, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | 0.47% |
| Feb 4, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 0.57% |
| Feb 3, 2025 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | -0.64% |
| Jan 31, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -0.60% |
| Jan 30, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | 0.05% |
| Jan 29, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -0.50% |
| Jan 28, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 1.35% |
| Jan 27, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -1.35% |
| Jan 24, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -0.23% |
| Jan 23, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.62% |
| Jan 22, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | 0.76% |
| Jan 21, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 1.19% |
| Jan 17, 2025 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 1.01% |
| Jan 16, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | -0.21% |
| Jan 15, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | 1.83% |
| Jan 14, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 0.09% |
| Jan 13, 2025 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | 0.09% |
| Jan 10, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | -1.53% |
| Jan 8, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.14% |
| Jan 7, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | -1.18% |
| Jan 6, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | 0.81% |
| Jan 3, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | 1.20% |
| Jan 2, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.09% |
| Dec 31, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | -0.43% |
| Dec 30, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.98% |
| Dec 27, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | -1.09% |