Invesco Select Risk: High Growth Investor Fund Class R (ONAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.19
+0.22 (1.57%)
May 2, 2025, 4:00 PM EDT
ONAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.43% |
| May 7, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.21% |
| May 6, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.49% |
| May 5, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.28% |
| May 2, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.57% |
| May 1, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.43% |
| Apr 30, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.07% |
| Apr 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.43% |
| Apr 28, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.29% |
| Apr 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.36% |
| Apr 24, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.78% |
| Apr 23, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 1.27% |
| Apr 22, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 2.07% |
| Apr 21, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -1.66% |
| Apr 17, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.30% |
| Apr 16, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.41% |
| Apr 15, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.15% |
| Apr 14, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.83% |
| Apr 11, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.60% |
| Apr 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.46% |
| Apr 9, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 7.27% |
| Apr 8, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.26% |
| Apr 7, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -2.46% |
| Apr 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.27% |
| Apr 3, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -3.79% |
| Apr 2, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.72% |
| Apr 1, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.36% |
| Mar 31, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.07% |
| Mar 28, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -1.57% |
| Mar 27, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.28% |
| Mar 26, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.05% |
| Mar 25, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.14% |
| Mar 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.14% |
| Mar 20, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.35% |
| Mar 19, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.86% |
| Mar 18, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.71% |
| Mar 17, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.93% |
| Mar 14, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.75% |
| Mar 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.15% |
| Mar 12, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.43% |
| Mar 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.29% |
| Mar 10, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.72% |
| Mar 7, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.27% |
| Mar 6, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -1.60% |
| Mar 5, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.27% |
| Mar 4, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.70% |
| Mar 3, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.04% |
| Feb 28, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.98% |
| Feb 27, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.38% |
| Feb 26, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.14% |