JPMorgan Investor Balanced Fund Class C (OGBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.84
+0.01 (0.07%)
Apr 17, 2025, 4:00 PM EDT
OGBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.14% |
| Apr 23, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.74% |
| Apr 22, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.23% |
| Apr 21, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.08% |
| Apr 17, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.07% |
| Apr 16, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.67% |
| Apr 15, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.13% |
| Apr 14, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.74% |
| Apr 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% |
| Apr 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.61% |
| Apr 9, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 3.89% |
| Apr 8, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.90% |
| Apr 7, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.82% |
| Apr 4, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -2.92% |
| Apr 3, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -2.02% |
| Apr 2, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.33% |
| Apr 1, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.33% |
| Mar 31, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.26% |
| Mar 28, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.27 | -0.58% |
| Mar 27, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | -0.19% |
| Mar 26, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.38 | -0.64% |
| Mar 25, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.48 | 0.13% |
| Mar 24, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.46 | 0.52% |
| Mar 21, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.38 | -0.13% |
| Mar 20, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.40 | -0.13% |
| Mar 19, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.42 | 0.58% |
| Mar 18, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.33 | -0.39% |
| Mar 17, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.39 | 0.52% |
| Mar 14, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.32 | 0.92% |
| Mar 13, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.18 | -0.52% |
| Mar 12, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.26 | 0.20% |
| Mar 11, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.23 | -0.39% |
| Mar 10, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.29 | -1.10% |
| Mar 7, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.45 | 0.19% |
| Mar 6, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.42 | -0.77% |
| Mar 5, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.54 | 0.52% |
| Mar 4, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.46 | -0.64% |
| Mar 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.56 | -0.45% |
| Feb 28, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.63 | 0.64% |
| Feb 27, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.53 | -0.70% |
| Feb 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.64 | 0.19% |
| Feb 25, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.61 | 0.13% |
| Feb 24, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.59 | -0.13% |
| Feb 21, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.61 | -0.70% |
| Feb 20, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.72 | -0.06% |
| Feb 19, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.73 | - |
| Feb 18, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.73 | 0.06% |
| Feb 14, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.72 | 0.19% |
| Feb 13, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.69 | 0.70% |
| Feb 12, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.58 | -0.32% |