JPMorgan Investor Balanced Fund Class A (OGIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.55
-0.04 (-0.24%)
Jul 31, 2025, 4:00 PM EDT
OGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.36% |
| Jul 31, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.24% |
| Jul 30, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.30% |
| Jul 29, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.12% |
| Jul 28, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.24% |
| Jul 25, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.24% |
| Jul 24, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.18% |
| Jul 23, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.48% |
| Jul 22, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.18% |
| Jul 21, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.18% |
| Jul 18, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| Jul 17, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.30% |
| Jul 16, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.30% |
| Jul 15, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.49% |
| Jul 14, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.06% |
| Jul 11, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.36% |
| Jul 10, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.12% |
| Jul 9, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.43% |
| Jul 8, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| Jul 7, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.54% |
| Jul 3, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.24% |
| Jul 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.24% |
| Jul 1, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| Jun 30, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.18% |
| Jun 27, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.40 | 0.24% |
| Jun 26, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.36 | 0.55% |
| Jun 25, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.27 | -0.12% |
| Jun 24, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.29 | 0.80% |
| Jun 23, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.17 | 0.56% |
| Jun 20, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.08 | -0.12% |
| Jun 18, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.10 | 0.06% |
| Jun 17, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.09 | -0.31% |
| Jun 16, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.14 | 0.31% |
| Jun 13, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.09 | -0.74% |
| Jun 12, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.21 | 0.37% |
| Jun 11, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.15 | - |
| Jun 10, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.15 | 0.25% |
| Jun 9, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.11 | 0.12% |
| Jun 6, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.09 | 0.25% |
| Jun 5, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.05 | -0.19% |
| Jun 4, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.08 | 0.31% |
| Jun 3, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.03 | 0.19% |
| Jun 2, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.00 | 0.19% |
| May 30, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.97 | - |
| May 29, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.97 | 0.31% |
| May 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | -0.44% |
| May 27, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 15.99 | 1.13% |
| May 23, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.81 | -0.19% |
| May 22, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.84 | 0.06% |
| May 21, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.83 | -1.06% |