Invesco Main Street Small Cap R6 (OSSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.92
-0.67 (-2.84%)
Oct 10, 2025, 4:00 PM EDT
OSSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | -1.36% |
| 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 | 0.63% |
| 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% |
| Sep 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.81% |
| Sep 25, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.76% |
| Sep 24, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.72% |
| Sep 23, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.13% |
| Sep 22, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.13% |
| Sep 19, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.08% |
| Sep 18, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1.91% |
| Sep 17, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.13% |
| Sep 16, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.13% |
| Sep 15, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.51% |
| Sep 12, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -1.37% |
| Sep 11, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1.39% |
| Sep 10, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.59% |
| Sep 9, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.83% |
| Sep 8, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.08% |
| Sep 5, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.17% |
| Sep 4, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 1.09% |
| Sep 3, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.42% |
| Sep 2, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.42% |
| Aug 29, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.46% |
| Aug 28, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| Aug 27, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.42% |
| Aug 26, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.38% |
| Aug 25, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.91% |
| Aug 22, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 3.43% |
| Aug 21, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.13% |
| Aug 20, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.39% |
| Aug 19, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.13% |
| Aug 18, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.13% |
| Aug 15, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.85% |
| Aug 14, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.97% |
| Aug 13, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 2.20% |
| Aug 12, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 2.97% |
| Aug 11, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.09% |
| Aug 8, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.45% |
| Aug 7, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.18% |
| Aug 6, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.58% |
| Aug 5, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.13% |
| Aug 4, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.26% |
| Aug 1, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.55% |