Invesco Main Street Small Cap Fund Class R6 (OSSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.26
+0.33 (1.32%)
At close: May 6, 2026
OSSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 7, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.22% |
| Apr 6, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.53% |
| Apr 2, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.27% |
| Apr 1, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.76% |
| Mar 31, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 3.52% |
| Mar 30, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -1.28% |
| Mar 27, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.84% |
| Mar 26, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -1.94% |
| Mar 25, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.89% |
| Mar 24, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.40% |
| Mar 23, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 2.00% |
| Mar 20, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -2.31% |
| Mar 19, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.18% |
| Mar 18, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -1.36% |
| Mar 17, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.89% |
| Mar 16, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.17% |
| Mar 13, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.18% |
| Mar 12, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -2.74% |
| Mar 11, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.61% |
| Mar 10, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.30% |
| Mar 9, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -1.99% |
| Mar 5, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.70% |
| Mar 4, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.71% |
| Mar 3, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.89% |
| Mar 2, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.57% |
| Feb 26, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.45% |
| Feb 25, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.08% |
| Feb 24, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.58% |
| Feb 23, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -1.50% |