Invesco Select Risk: Moderate Investor Fund Class R (ONMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.83
+0.14 (1.31%)
At close: Apr 24, 2025
ONMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.94% |
| Apr 22, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.44% |
| Apr 21, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.23% |
| Apr 17, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% |
| Apr 16, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.85% |
| Apr 15, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.19% |
| Apr 14, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.66% |
| Apr 11, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.05% |
| Apr 10, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.88% |
| Apr 9, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 4.93% |
| Apr 8, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.98% |
| Apr 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.10% |
| Apr 4, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -2.24% |
| Apr 3, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -2.55% |
| Apr 2, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.46% |
| Apr 1, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.27% |
| Mar 31, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.18% |
| Mar 28, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.00% |
| Mar 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.27% |
| Mar 26, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.72% |
| Mar 25, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.09% |
| Mar 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.63% |
| Mar 20, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.18% |
| Mar 19, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.64% |
| Mar 18, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.45% |
| Mar 17, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.64% |
| Mar 14, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.20% |
| Mar 13, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.73% |
| Mar 12, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.18% |
| Mar 11, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.27% |
| Mar 10, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.18% |
| Mar 7, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.08% |
| Mar 6, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.16% |
| Mar 5, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.81% |
| Mar 4, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.54% |
| Mar 3, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.62% |
| Feb 28, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.72% |
| Feb 27, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.98% |
| Feb 26, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.18% |
| Feb 25, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.09% |
| Feb 24, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.06% |
| Feb 21, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.09% |
| Feb 20, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.26% |
| Feb 19, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| Feb 18, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.61% |
| Feb 14, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.79% |
| Feb 13, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.89% |
| Feb 12, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.44% |
| Feb 11, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.09% |
| Feb 10, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.35% |