JPMorgan Equity Index Fund Class A (OGEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.20
+1.64 (2.04%)
Apr 24, 2025, 4:00 PM EDT
OGEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 0.06% |
| Apr 25, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.73% |
| Apr 24, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 2.04% |
| Apr 23, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 1.67% |
| Apr 22, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | 2.51% |
| Apr 21, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -2.35% |
| Apr 17, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | 0.13% |
| Apr 16, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -2.24% |
| Apr 15, 2025 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | -0.16% |
| Apr 14, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.78% |
| Apr 11, 2025 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | 1.81% |
| Apr 10, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -3.45% |
| Apr 9, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 9.52% |
| Apr 8, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -1.57% |
| Apr 7, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -0.24% |
| Apr 4, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | -5.96% |
| Apr 3, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | -4.84% |
| Apr 2, 2025 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 0.68% |
| Apr 1, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | 0.38% |
| Mar 31, 2025 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | 0.56% |
| Mar 28, 2025 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | -1.98% |
| Mar 27, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | -0.50% |
| Mar 26, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.56 | -1.12% |
| Mar 25, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 86.52 | 0.16% |
| Mar 24, 2025 | 86.54 | 86.54 | 86.54 | 86.54 | 86.38 | 1.76% |
| Mar 21, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 84.89 | 0.07% |
| Mar 20, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.83 | -0.20% |
| Mar 19, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.00 | 1.08% |
| Mar 18, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.09 | -1.07% |
| Mar 17, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.00 | 0.65% |
| Mar 14, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.45 | 2.14% |
| Mar 13, 2025 | 82.83 | 82.83 | 82.83 | 82.83 | 82.68 | -1.38% |
| Mar 12, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.84 | 0.49% |
| Mar 11, 2025 | 83.58 | 83.58 | 83.58 | 83.58 | 83.43 | -0.75% |
| Mar 10, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.06 | -2.68% |
| Mar 7, 2025 | 86.53 | 86.53 | 86.53 | 86.53 | 86.37 | 0.56% |
| Mar 6, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 85.89 | -1.78% |
| Mar 5, 2025 | 87.61 | 87.61 | 87.61 | 87.61 | 87.45 | 1.12% |
| Mar 4, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 86.48 | -1.22% |
| Mar 3, 2025 | 87.71 | 87.71 | 87.71 | 87.71 | 87.55 | -1.76% |
| Feb 28, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 89.12 | 1.60% |
| Feb 27, 2025 | 87.87 | 87.87 | 87.87 | 87.87 | 87.71 | -1.59% |
| Feb 26, 2025 | 89.29 | 89.29 | 89.29 | 89.29 | 89.13 | 0.01% |
| Feb 25, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 89.12 | -0.47% |
| Feb 24, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.54 | -0.49% |
| Feb 21, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 89.98 | -1.71% |
| Feb 20, 2025 | 91.71 | 91.71 | 91.71 | 91.71 | 91.54 | -0.42% |
| Feb 19, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 91.93 | 0.24% |
| Feb 18, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.71 | 0.26% |
| Feb 14, 2025 | 91.64 | 91.64 | 91.64 | 91.64 | 91.47 | 0.01% |