Invesco Main Street Small Cap R6 (OSSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.98
-0.52 (-1.89%)
At close: Aug 18, 2026
OSSIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -1.89% |
| Aug 17, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.29% |
| Aug 14, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.55% |
| Aug 13, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.33% |
| Aug 12, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.66% |
| Aug 11, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.52% |
| Aug 10, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.44% |
| Aug 7, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.97% |
| Aug 6, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.85% |
| Aug 5, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.44% |
| Aug 4, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 2.06% |
| Aug 3, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 1.25% |
| Jul 31, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.38% |
| Jul 30, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.61% |
| Jul 29, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -1.31% |
| Jul 28, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.14% |
| Jul 27, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.30% |
| Jul 24, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.30% |
| Jul 23, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.49% |
| Jul 22, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.41% |
| Jul 21, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.30% |
| Jul 20, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -1.13% |
| 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% |