Invesco Main Street Small Cap R6 (OSSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.54
-0.15 (-0.56%)
At close: Jul 17, 2026
OSSIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.56% |
| Jul 16, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.79% |
| Jul 15, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.34% |
| Jul 14, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.50% |
| Jul 13, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.53% |
| Jul 10, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.30% |
| Jul 9, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1.49% |
| Jul 8, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.55% |
| Jul 7, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.90% |
| Jul 6, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.56% |
| Jul 2, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.67% |
| Jul 1, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.70% |
| Jun 30, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.52% |
| Jun 29, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.11% |
| Jun 25, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.28% |
| Jun 24, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.22% |
| Jun 23, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -1.10% |
| Jun 22, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.46% |
| Jun 18, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 2.29% |
| Jun 17, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.96% |
| Jun 16, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.54% |
| Jun 15, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.65% |
| Jun 12, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.81% |
| Jun 11, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 2.71% |
| Jun 10, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.03% |
| Jun 9, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.16% |
| Jun 8, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.64% |
| Jun 5, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -2.35% |
| Jun 4, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.99% |
| Jun 3, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.71% |
| Jun 2, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.27% |
| Jun 1, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.55% |
| May 29, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.86% |
| May 28, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.04% |
| May 27, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.31% |
| May 26, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1.63% |
| May 22, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.72% |
| May 21, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.48% |
| May 20, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 2.94% |
| May 19, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.74% |
| May 18, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.12% |
| May 15, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -2.41% |
| May 14, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.40% |
| May 13, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.28% |
| May 12, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.60% |
| May 11, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.20% |
| May 8, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.48% |
| May 7, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.07% |
| May 6, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1.32% |
| May 5, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 1.05% |