JPMorgan Investor Balanced Fund Class C (OGBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.67
+0.07 (0.45%)
May 15, 2025, 4:00 PM EDT
OGBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.02% |
| May 20, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.19% |
| May 19, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.13% |
| May 16, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.32% |
| May 15, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.45% |
| May 14, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.19% |
| May 13, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.32% |
| May 12, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.23% |
| May 9, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.07% |
| May 8, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| May 7, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.26% |
| May 6, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.26% |
| May 5, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.19% |
| May 2, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.65% |
| May 1, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.26% |
| Apr 30, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| Apr 29, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.26% |
| Apr 28, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.20% |
| Apr 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.40% |
| 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% |