Invesco Main Street All Cap R (OMSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.24
-0.38 (-1.20%)
At close: Oct 14, 2026
OMSNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -1.20% |
| Oct 13, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.06% |
| Oct 12, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.16% |
| Oct 9, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.51% |
| Oct 8, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.88% |
| Oct 7, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.28% |
| Oct 6, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.50% |
| Oct 5, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.76% |
| Oct 2, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.90% |
| Oct 1, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.22% |
| Sep 30, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.29% |
| Sep 29, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.10% |
| Sep 28, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.98% |
| Sep 25, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.45% |
| Sep 24, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.13% |
| Sep 23, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -1.04% |
| Sep 22, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.09% |
| Sep 21, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 1.61% |
| Sep 18, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.58% |
| Sep 17, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.21% |
| Sep 16, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.46% |
| Sep 15, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.45% |
| Sep 14, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.77% |
| Sep 11, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.65% |
| Sep 10, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.83% |
| Sep 9, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.48% |
| Sep 8, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.51% |
| Sep 4, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.13% |
| Sep 3, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 1.06% |
| Sep 2, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.58% |
| Sep 1, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.77% |
| Aug 31, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.29% |
| Aug 28, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.16% |
| Aug 27, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.74% |
| Aug 26, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| Aug 25, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.32% |
| Aug 24, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.45% |
| Aug 21, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.29% |
| Aug 20, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.77% |
| Aug 19, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.13% |
| Aug 18, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -1.20% |
| Aug 17, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.22% |
| Aug 14, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.06% |
| Aug 13, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.51% |
| Aug 12, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.57% |
| Aug 11, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.25% |
| Aug 10, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.41% |
| Aug 7, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.67% |
| Aug 6, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.25% |
| Aug 5, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.32% |