JPMorgan Investor Balanced Fund Class A (OGIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.49
+0.04 (0.24%)
Jun 27, 2025, 4:00 PM EDT
OGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.24% |
| Jun 26, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.55% |
| Jun 25, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.12% |
| Jun 24, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.80% |
| Jun 23, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.56% |
| Jun 20, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.12% |
| Jun 18, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.06% |
| Jun 17, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.31% |
| Jun 16, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.31% |
| Jun 13, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.74% |
| Jun 12, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.37% |
| Jun 11, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| Jun 10, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.25% |
| Jun 9, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.12% |
| Jun 6, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.25% |
| Jun 5, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.19% |
| Jun 4, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.31% |
| Jun 3, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.19% |
| Jun 2, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.19% |
| May 30, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| May 29, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% |
| May 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.44% |
| May 27, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.13% |
| May 23, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.19% |
| May 22, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.06% |
| May 21, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -1.06% |
| May 20, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.12% |
| May 19, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.06% |
| May 16, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.37% |
| May 15, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.38% |
| May 14, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.13% |
| May 13, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.31% |
| May 12, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.21% |
| May 9, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.06% |
| May 8, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.06% |
| May 7, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.25% |
| May 6, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.25% |
| May 5, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.25% |
| May 2, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.70% |
| May 1, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.26% |
| Apr 30, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| Apr 29, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.26% |
| Apr 28, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.19% |
| Apr 25, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.45% |
| Apr 24, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 1.11% |
| Apr 23, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.72% |
| Apr 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.20% |
| Apr 21, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -1.05% |
| Apr 17, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.07% |
| Apr 16, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.65% |