Invesco Main Street R6 (OMSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.93
+0.03 (0.04%)
Dec 8, 2025, 8:07 AM EST
OMSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 0.04% |
| Dec 4, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.12% |
| Dec 3, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | 0.13% |
| Dec 2, 2025 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | 0.17% |
| Dec 1, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | -0.63% |
| Nov 28, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 0.51% |
| Nov 26, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.59% |
| Nov 25, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 1.02% |
| Nov 24, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 1.48% |
| Nov 21, 2025 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.86% |
| Nov 20, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | -1.51% |
| Nov 19, 2025 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 0.49% |
| Nov 18, 2025 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | -0.89% |
| Nov 17, 2025 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | -0.79% |
| Nov 14, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -0.17% |
| Nov 13, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.80% |
| Nov 12, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | -0.04% |
| Nov 11, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.16% |
| Nov 10, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 1.64% |
| Nov 7, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| Nov 6, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -0.84% |
| Nov 5, 2025 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| Nov 4, 2025 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | -1.04% |
| Nov 3, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 0.12% |
| Oct 31, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 0.19% |
| Oct 30, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.90% |
| Oct 29, 2025 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | -0.18% |
| Oct 28, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 0.19% |
| Oct 27, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 1.27% |
| Oct 24, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | 0.78% |
| Oct 23, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 0.53% |
| Oct 22, 2025 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | -0.36% |
| Oct 21, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | -0.05% |
| Oct 20, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 0.91% |
| Oct 17, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.57% |
| Oct 16, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -0.67% |
| Oct 15, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | 0.44% |
| Oct 14, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | -0.18% |
| Oct 13, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 1.72% |
| Oct 10, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | -2.48% |
| Oct 9, 2025 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | -0.24% |
| Oct 8, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 0.36% |
| Oct 7, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.50% |
| Oct 6, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 0.27% |
| Oct 3, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -0.05% |
| Oct 2, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 0.17% |
| Oct 1, 2025 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 0.09% |
| Sep 30, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 0.20% |
| Sep 29, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 0.15% |
| Sep 26, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 0.44% |