JPMorgan Equity Index Fund Class R6 (OGFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
107.57
+0.13 (0.12%)
At close: Apr 27, 2026
OGFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | 0.12% |
| Apr 24, 2026 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | 0.81% |
| Apr 23, 2026 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | -0.41% |
| Apr 22, 2026 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | 1.04% |
| Apr 21, 2026 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | -0.63% |
| Apr 20, 2026 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | -0.23% |
| Apr 17, 2026 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | 1.20% |
| Apr 16, 2026 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | 0.26% |
| Apr 15, 2026 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | 0.81% |
| Apr 14, 2026 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | 1.17% |
| Apr 13, 2026 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | 1.02% |
| Apr 10, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | -0.10% |
| Apr 9, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0.62% |
| Apr 8, 2026 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | 2.51% |
| Apr 7, 2026 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | 0.08% |
| Apr 6, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 0.45% |
| Apr 2, 2026 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | 0.12% |
| Apr 1, 2026 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | 0.72% |
| Mar 31, 2026 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | 2.92% |
| Mar 30, 2026 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | -0.40% |
| Mar 27, 2026 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | -1.93% |
| Mar 26, 2026 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | -1.75% |
| Mar 25, 2026 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | 0.55% |
| Mar 24, 2026 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | -0.37% |
| Mar 23, 2026 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | 1.16% |
| Mar 20, 2026 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | -1.51% |
| Mar 19, 2026 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | -0.27% |
| Mar 18, 2026 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | -1.36% |
| Mar 17, 2026 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | 0.25% |
| Mar 16, 2026 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | 1.02% |
| Mar 13, 2026 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | -0.59% |
| Mar 12, 2026 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | -1.52% |
| Mar 11, 2026 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | -0.08% |
| Mar 10, 2026 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | -0.21% |
| Mar 9, 2026 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | 0.84% |
| Mar 6, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | -1.32% |
| Mar 5, 2026 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | -0.56% |
| Mar 4, 2026 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | 0.78% |
| Mar 3, 2026 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | -0.94% |
| Mar 2, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 0.05% |
| Feb 27, 2026 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | -0.42% |
| Feb 26, 2026 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | -0.54% |
| Feb 25, 2026 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | 0.81% |
| Feb 24, 2026 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | 0.77% |
| Feb 23, 2026 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | -1.03% |
| Feb 20, 2026 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | 0.70% |
| Feb 19, 2026 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | -0.27% |
| Feb 18, 2026 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | 0.56% |
| Feb 17, 2026 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | 0.12% |
| Feb 13, 2026 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | 0.07% |