JPMorgan Small Cap Growth Fund Class I (OGGFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.07
+0.42 (1.94%)
Nov 21, 2024, 4:00 PM EST
OGGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.94% |
| Nov 20, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.32% |
| Nov 19, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.22% |
| Nov 18, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.14% |
| Nov 15, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -2.07% |
| Nov 14, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -1.76% |
| Nov 13, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.54% |
| Nov 12, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.77% |
| Nov 11, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.07% |
| Nov 8, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.45% |
| Nov 7, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.63% |
| Nov 6, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 4.67% |
| Nov 5, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.73% |
| Nov 4, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.19% |
| Nov 1, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.97% |
| Oct 31, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -1.34% |
| Oct 30, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.33% |
| Oct 29, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.43% |
| Oct 28, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.36% |
| Oct 25, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.29% |
| Oct 24, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% |
| Oct 23, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% |
| Oct 22, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.58% |
| Oct 21, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.15% |
| Oct 18, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.33% |
| Oct 17, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.05% |
| Oct 16, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.20% |
| Oct 15, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.53% |
| Oct 14, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.67% |
| Oct 11, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 2.22% |
| Oct 10, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.34% |
| Oct 9, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.25% |
| Oct 8, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.49% |
| Oct 7, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -1.12% |
| Oct 4, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.34% |
| Oct 3, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.74% |
| Oct 2, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.20% |
| Oct 1, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.60% |
| Sep 30, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| Sep 27, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.29% |
| Sep 26, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.59% |
| Sep 25, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.06% |
| Sep 24, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.19% |
| Sep 23, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.48% |
| Sep 20, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.67% |
| Sep 19, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 2.05% |
| Sep 18, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.15% |
| Sep 17, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.49% |
| Sep 16, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.34% |
| Sep 13, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.96% |
| Sep 12, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.96% |
| Sep 11, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.87% |
| Sep 10, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.36% |
| Sep 9, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.87% |
| Sep 6, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -2.01% |
| Sep 5, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.70% |
| Sep 4, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Sep 3, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.29% |
| Aug 30, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.58% |
| Aug 29, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.69% |
| Aug 28, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.87% |
| Aug 27, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.39% |
| Aug 26, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.29% |
| Aug 23, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 2.37% |
| Aug 22, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.98% |
| Aug 21, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.69% |
| Aug 20, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.79% |
| Aug 19, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.30% |
| Aug 16, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.05% |
| Aug 15, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 2.20% |
| Aug 14, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.31% |
| Aug 13, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.71% |
| Aug 12, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.72% |
| Aug 9, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.52% |
| Aug 8, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 2.76% |
| Aug 7, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -1.72% |
| Aug 6, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 1.64% |
| Aug 5, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -2.89% |
| Aug 2, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -3.67% |
| Aug 1, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -2.94% |
| Jul 31, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.68% |
| Jul 30, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.53% |
| Jul 29, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.91% |
| Jul 26, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.31% |
| Jul 25, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.98% |
| Jul 24, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -2.85% |
| Jul 23, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.67% |
| Jul 22, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.46% |
| Jul 19, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.53% |
| Jul 18, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.66% |
| Jul 17, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -2.18% |
| Jul 16, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 2.77% |
| Jul 15, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.35% |
| Jul 12, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.12% |
| Jul 11, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 2.51% |
| Jul 10, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.61% |
| Jul 9, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.60% |
| Jul 8, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.55% |
| Jul 5, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.35% |
| Jul 3, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.41% |