JPMorgan Equity Index Fund Class A (OGEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
87.04
-0.58 (-0.66%)
May 23, 2025, 4:00 PM EDT
OGEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | -0.66% |
| May 22, 2025 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | -0.05% |
| May 21, 2025 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | -1.62% |
| May 20, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -0.39% |
| May 19, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | 0.11% |
| May 16, 2025 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | 0.71% |
| May 15, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | 0.43% |
| May 14, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | 0.10% |
| May 13, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | 0.73% |
| May 12, 2025 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | 3.26% |
| May 9, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | -0.06% |
| May 8, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | 0.58% |
| May 7, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 0.44% |
| May 6, 2025 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | -0.78% |
| May 5, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | -0.63% |
| May 2, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | 1.48% |
| May 1, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | 0.64% |
| Apr 30, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | 0.16% |
| Apr 29, 2025 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | 0.58% |
| 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% |