JPMorgan Investor Balanced Fund Class A (OGIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.16
0.00 (0.00%)
At close: Dec 5, 2025
OGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| Dec 4, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| Dec 3, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.39% |
| Dec 2, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.17% |
| Dec 1, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.44% |
| Nov 28, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.22% |
| Nov 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.39% |
| Nov 25, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.61% |
| Nov 24, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.67% |
| Nov 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.62% |
| Nov 20, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.67% |
| Nov 19, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.11% |
| Nov 18, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.28% |
| Nov 17, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.56% |
| Nov 14, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.05% |
| Nov 13, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.06% |
| Nov 11, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.28% |
| Nov 10, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.61% |
| Nov 7, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.17% |
| Nov 6, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.33% |
| Nov 5, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.11% |
| Nov 4, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.50% |
| Nov 3, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| Oct 31, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.06% |
| Oct 30, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.61% |
| Oct 29, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.27% |
| Oct 28, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| Oct 27, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.50% |
| Oct 24, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.39% |
| Oct 23, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.28% |
| Oct 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.28% |
| Oct 21, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| Oct 20, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.56% |
| Oct 17, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.11% |
| Oct 16, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.11% |
| Oct 15, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.22% |
| Oct 14, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.17% |
| Oct 13, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.79% |
| Oct 10, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -1.17% |
| Oct 9, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.28% |
| Oct 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.22% |
| Oct 7, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.22% |
| Oct 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Oct 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.06% |
| Oct 2, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.11% |
| Oct 1, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.28% |
| Sep 30, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.33% |
| Sep 29, 2025 | 17.89 | 17.89 | 17.89 | 17.98 | 17.89 | 0.28% |
| Sep 26, 2025 | 17.85 | 17.85 | 17.85 | 17.93 | 17.84 | 0.34% |
| Sep 25, 2025 | 17.79 | 17.79 | 17.79 | 17.87 | 17.78 | -0.39% |