Invesco Main Street Small Cap R6 (OSSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.09
+0.80 (3.43%)
Aug 22, 2025, 4:00 PM EDT
OSSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 31, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.14% |
| Jul 30, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.48% |
| Jul 29, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.35% |
| Jul 28, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.13% |
| Jul 25, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.61% |
| Jul 24, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.08% |
| Jul 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.52% |
| Jul 22, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.79% |
| Jul 21, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.61% |
| Jul 18, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.48% |
| Jul 17, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.14% |
| Jul 16, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.75% |
| Jul 15, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -2.28% |
| Jul 14, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.22% |
| Jul 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.94% |
| Jul 10, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.47% |
| Jul 9, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.91% |
| Jul 8, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.74% |
| Jul 7, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -1.46% |
| Jul 3, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.56% |
| Jul 2, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1.27% |
| Jul 1, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.15% |
| Jun 30, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.04% |
| Jun 27, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.09% |
| Jun 26, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.26% |
| Jun 25, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.84% |
| Jun 24, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.08% |
| Jun 23, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.04% |
| Jun 20, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.14% |
| Jun 18, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.23% |
| Jun 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.21% |
| Jun 16, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.77% |
| Jun 13, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.82% |
| Jun 12, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.04% |
| Jun 11, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.66% |