JPMorgan Investor Balanced Fund Class A (OGIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.07
+0.18 (1.13%)
May 27, 2025, 4:00 PM EDT
OGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |