OMGNX Fund Historical Price Quotes NMFQS:OMGNX
Large Blend | OppenheimerFunds
$59.73
↑
$0.50 (0.84%)
Last Updated: Mar 20, 2026
OMGNX Historical Data
You're viewing historical data for Invesco Main Street Fund Class R (OMGNX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $60.35 | $60.35 | $60.35 | $60.35 | 0 |
| 2025-12-24 | $60.37 | $60.37 | $60.37 | $60.37 | 0 |
| 2025-12-23 | $60.23 | $60.23 | $60.23 | $60.23 | 0 |
| 2025-12-22 | $59.84 | $59.84 | $59.84 | $59.84 | 0 |
| 2025-12-19 | $59.44 | $59.44 | $59.44 | $59.44 | 0 |
| 2025-12-18 | $58.99 | $58.99 | $58.99 | $58.99 | 0 |
| 2025-12-17 | $62.88 | $62.88 | $62.88 | $62.88 | 0 |
| 2025-12-16 | $63.62 | $63.62 | $63.62 | $63.62 | 0 |
| 2025-12-15 | $63.72 | $63.72 | $63.72 | $63.72 | 0 |
| 2025-12-12 | $63.93 | $63.93 | $63.93 | $63.93 | 0 |
| 2025-12-11 | $64.61 | $64.61 | $64.61 | $64.61 | 0 |
| 2025-12-10 | $64.53 | $64.53 | $64.53 | $64.53 | 0 |
| 2025-12-09 | $64.23 | $64.23 | $64.23 | $64.23 | 0 |
| 2025-12-08 | $64.41 | $64.41 | $64.41 | $64.41 | 0 |
| 2025-12-05 | $64.45 | $64.45 | $64.45 | $64.45 | 0 |
| 2025-12-04 | $64.42 | $64.42 | $64.42 | $64.42 | 0 |
| 2025-12-03 | $64.34 | $64.34 | $64.34 | $64.34 | 0 |
| 2025-12-02 | $64.26 | $64.26 | $64.26 | $64.26 | 0 |
| 2025-12-01 | $64.16 | $64.16 | $64.16 | $64.16 | 0 |
| 2025-11-28 | $64.56 | $64.56 | $64.56 | $64.56 | 0 |
| 2025-11-26 | $64.23 | $64.23 | $64.23 | $64.23 | 0 |
| 2025-11-25 | $63.85 | $63.85 | $63.85 | $63.85 | 0 |
| 2025-11-24 | $63.21 | $63.21 | $63.21 | $63.21 | 0 |
| 2025-11-21 | $62.29 | $62.29 | $62.29 | $62.29 | 0 |
| 2025-11-20 | $61.77 | $61.77 | $61.77 | $61.77 | 0 |
| 2025-11-19 | $62.70 | $62.70 | $62.70 | $62.70 | 0 |
| 2025-11-18 | $62.40 | $62.40 | $62.40 | $62.40 | 0 |
| 2025-11-17 | $62.96 | $62.96 | $62.96 | $62.96 | 0 |
| 2025-11-14 | $63.46 | $63.46 | $63.46 | $63.46 | 0 |
| 2025-11-13 | $63.57 | $63.57 | $63.57 | $63.57 | 0 |
| 2025-11-12 | $64.73 | $64.73 | $64.73 | $64.73 | 0 |
| 2025-11-11 | $64.76 | $64.76 | $64.76 | $64.76 | 0 |
| 2025-11-10 | $64.66 | $64.66 | $64.66 | $64.66 | 0 |
| 2025-11-07 | $63.62 | $63.62 | $63.62 | $63.62 | 0 |
| 2025-11-06 | $63.63 | $63.63 | $63.63 | $63.63 | 0 |
| 2025-11-05 | $64.17 | $64.17 | $64.17 | $64.17 | 0 |
| 2025-11-04 | $64.17 | $64.17 | $64.17 | $64.17 | 0 |
| 2025-11-03 | $64.84 | $64.84 | $64.84 | $64.84 | 0 |
| 2025-10-31 | $64.77 | $64.77 | $64.77 | $64.77 | 0 |
| 2025-10-30 | $64.64 | $64.64 | $64.64 | $64.64 | 0 |
| 2025-10-29 | $65.23 | $65.23 | $65.23 | $65.23 | 0 |
| 2025-10-28 | $65.35 | $65.35 | $65.35 | $65.35 | 0 |
| 2025-10-27 | $65.23 | $65.23 | $65.23 | $65.23 | 0 |
| 2025-10-24 | $64.41 | $64.41 | $64.41 | $64.41 | 0 |
| 2025-10-23 | $63.91 | $63.91 | $63.91 | $63.91 | 0 |
| 2025-10-22 | $63.57 | $63.57 | $63.57 | $63.57 | 0 |
| 2025-10-21 | $63.80 | $63.80 | $63.80 | $63.80 | 0 |
| 2025-10-20 | $63.84 | $63.84 | $63.84 | $63.84 | 0 |
| 2025-10-17 | $63.26 | $63.26 | $63.26 | $63.26 | 0 |
| 2025-10-16 | $62.91 | $62.91 | $62.91 | $62.91 | 0 |
| 2025-10-15 | $63.33 | $63.33 | $63.33 | $63.33 | 0 |