JPMorgan Investor Balanced Fund Class A (OGIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.31
+0.11 (0.72%)
Apr 23, 2025, 11:04 AM EDT
OGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.13% |
| Apr 14, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.73% |
| Apr 11, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.73% |
| Apr 10, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.64% |
| Apr 9, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 3.87% |
| Apr 8, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.88% |
| Apr 7, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.80% |
| Apr 4, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -2.92% |
| Apr 3, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -1.97% |
| Apr 2, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.32% |
| Apr 1, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.26% |
| Mar 31, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.32% |
| Mar 28, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.61 | -0.63% |
| Mar 27, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.71 | -0.19% |
| Mar 26, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.74 | -0.63% |
| Mar 25, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.83 | 0.13% |
| Mar 24, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.81 | 0.57% |
| Mar 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.73 | -0.19% |
| Mar 20, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.76 | -0.13% |
| Mar 19, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.77 | 0.57% |
| Mar 18, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.69 | -0.32% |
| Mar 17, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.74 | 0.44% |
| Mar 14, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.67 | 0.96% |
| Mar 13, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.52 | -0.51% |
| Mar 12, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.60 | 0.19% |
| Mar 11, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.57 | -0.38% |
| Mar 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.63 | -1.07% |
| Mar 7, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.79 | 0.19% |
| Mar 6, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.77 | -0.81% |
| Mar 5, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.89 | 0.57% |
| Mar 4, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.80 | -0.63% |
| Mar 3, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.90 | -0.50% |
| Feb 28, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 15.98 | 0.69% |
| Feb 27, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.87 | -0.68% |
| Feb 26, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 15.98 | 0.19% |
| Feb 25, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.95 | 0.12% |
| Feb 24, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 15.93 | -0.19% |
| Feb 21, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.96 | -0.62% |
| Feb 20, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.06 | -0.12% |
| Feb 19, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.08 | - |
| Feb 18, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.08 | 0.06% |
| Feb 14, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.07 | 0.25% |
| Feb 13, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.03 | 0.69% |
| Feb 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | -0.37% |
| Feb 11, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 15.98 | -0.06% |