Invesco Main Street Small Cap R6 (OSSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.36
+0.59 (2.29%)
At close: Jun 18, 2026
OSSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 4, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.68% |
| May 1, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| Apr 30, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.85% |
| Apr 29, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| Apr 28, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -1.05% |
| Apr 27, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.20% |
| Apr 24, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.69% |
| Apr 23, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.45% |
| Apr 22, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.20% |
| Apr 21, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.89% |
| Apr 20, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.61% |
| Apr 17, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 2.20% |
| Apr 16, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| Apr 15, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.58% |
| Apr 14, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.91% |
| Apr 13, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.61% |
| Apr 10, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.34% |
| Apr 9, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.85% |
| Apr 8, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 3.56% |