Invesco Main Street Small Cap R6 (OSSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.76
-0.01 (-0.04%)
Dec 9, 2025, 9:30 AM EST
OSSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.04% |
| Dec 8, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.20% |
| Dec 5, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.24% |
| Dec 4, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.28% |
| Dec 3, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 1.60% |
| Dec 2, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| Dec 1, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.61% |
| Nov 28, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.41% |
| Nov 26, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.66% |
| Nov 25, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 2.02% |
| Nov 24, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.54% |
| Nov 21, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 2.91% |
| Nov 20, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -1.18% |
| Nov 19, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.48% |
| Nov 18, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.35% |
| Nov 17, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -1.98% |
| Nov 14, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.17% |
| Nov 13, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -2.27% |
| Nov 12, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.13% |
| Nov 11, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.42% |
| Nov 10, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.76% |
| Nov 7, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.94% |
| Nov 6, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.55% |
| Nov 5, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.08% |
| Nov 4, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -1.32% |
| Nov 3, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| Oct 31, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.43% |
| Oct 30, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.76% |
| Oct 29, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.17% |
| Oct 28, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.54% |
| Oct 27, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.38% |
| Oct 24, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.42% |
| Oct 23, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.68% |
| Oct 22, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.67% |
| Oct 21, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.34% |
| Oct 20, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.54% |
| Oct 17, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.13% |
| Oct 16, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.60% |
| Oct 15, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.51% |
| Oct 14, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 1.50% |
| Oct 13, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 1.53% |
| Oct 10, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -2.84% |
| Oct 9, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.76% |
| Oct 8, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.93% |
| Oct 7, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.09% |
| Oct 6, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.21% |
| Oct 3, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.42% |
| Oct 2, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.04% |
| Oct 1, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.21% |
| Sep 30, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.42% |