JPMorgan Equity Income R3 (OIEPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.40
+0.21 (0.88%)
At close: Dec 11, 2025
OIEPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -7.72% |
| Dec 10, 2025 | 24.19 | 24.19 | 24.19 | 26.44 | 24.19 | 1.26% |
| Dec 9, 2025 | 23.89 | 23.89 | 23.89 | 26.11 | 23.89 | - |
| Dec 8, 2025 | 23.89 | 23.89 | 23.89 | 26.11 | 23.89 | -0.61% |
| Dec 5, 2025 | 24.03 | 24.03 | 24.03 | 26.27 | 24.03 | - |
| Dec 4, 2025 | 24.03 | 24.03 | 24.03 | 26.27 | 24.03 | 0.11% |
| Dec 3, 2025 | 24.01 | 24.01 | 24.01 | 26.24 | 24.01 | 1.04% |
| Dec 2, 2025 | 23.76 | 23.76 | 23.76 | 25.97 | 23.76 | -0.04% |
| Dec 1, 2025 | 23.77 | 23.77 | 23.77 | 25.98 | 23.77 | -0.76% |
| Nov 28, 2025 | 23.95 | 23.95 | 23.95 | 26.18 | 23.95 | 0.58% |
| Nov 26, 2025 | 23.81 | 23.81 | 23.81 | 26.03 | 23.81 | 0.50% |
| Nov 25, 2025 | 23.69 | 23.69 | 23.69 | 25.90 | 23.69 | 1.29% |
| Nov 24, 2025 | 23.37 | 23.37 | 23.37 | 25.57 | 23.37 | 0.35% |
| Nov 21, 2025 | 23.29 | 23.29 | 23.29 | 25.48 | 23.29 | 1.39% |
| Nov 20, 2025 | 22.97 | 22.97 | 22.97 | 25.13 | 22.97 | -0.83% |
| Nov 19, 2025 | 23.16 | 23.16 | 23.16 | 25.34 | 23.16 | -0.04% |
| Nov 18, 2025 | 23.17 | 23.17 | 23.17 | 25.35 | 23.17 | -0.12% |
| Nov 17, 2025 | 23.20 | 23.20 | 23.20 | 25.38 | 23.20 | -1.09% |
| Nov 14, 2025 | 23.45 | 23.45 | 23.45 | 25.66 | 23.45 | -0.35% |
| Nov 13, 2025 | 23.54 | 23.54 | 23.54 | 25.75 | 23.53 | -1.15% |
| Nov 12, 2025 | 23.81 | 23.81 | 23.81 | 26.05 | 23.81 | 0.35% |
| Nov 11, 2025 | 23.73 | 23.73 | 23.73 | 25.96 | 23.73 | 0.85% |
| Nov 10, 2025 | 23.53 | 23.53 | 23.53 | 25.74 | 23.53 | 0.66% |
| Nov 7, 2025 | 23.37 | 23.37 | 23.37 | 25.57 | 23.37 | 0.55% |
| Nov 6, 2025 | 23.24 | 23.24 | 23.24 | 25.43 | 23.24 | -0.12% |
| Nov 5, 2025 | 23.27 | 23.27 | 23.27 | 25.46 | 23.27 | 0.32% |
| Nov 4, 2025 | 23.20 | 23.20 | 23.20 | 25.38 | 23.20 | 0.04% |
| Nov 3, 2025 | 23.19 | 23.19 | 23.19 | 25.37 | 23.19 | -0.35% |
| Oct 31, 2025 | 23.27 | 23.27 | 23.27 | 25.46 | 23.27 | -0.12% |
| Oct 30, 2025 | 23.30 | 23.30 | 23.30 | 25.49 | 23.30 | -0.12% |
| Oct 29, 2025 | 23.33 | 23.33 | 23.33 | 25.52 | 23.32 | -0.89% |
| Oct 28, 2025 | 23.51 | 23.51 | 23.51 | 25.75 | 23.51 | -0.89% |
| Oct 27, 2025 | 23.72 | 23.72 | 23.72 | 25.98 | 23.72 | 0.46% |
| Oct 24, 2025 | 23.61 | 23.61 | 23.61 | 25.86 | 23.61 | 0.35% |
| Oct 23, 2025 | 23.53 | 23.53 | 23.53 | 25.77 | 23.53 | 0.39% |
| Oct 22, 2025 | 23.44 | 23.44 | 23.44 | 25.67 | 23.44 | -0.31% |
| Oct 21, 2025 | 23.51 | 23.51 | 23.51 | 25.75 | 23.51 | 0.12% |
| Oct 20, 2025 | 23.48 | 23.48 | 23.48 | 25.72 | 23.48 | 0.82% |
| Oct 17, 2025 | 23.29 | 23.29 | 23.29 | 25.51 | 23.29 | 0.63% |
| Oct 16, 2025 | 23.15 | 23.15 | 23.15 | 25.35 | 23.14 | -1.09% |
| Oct 15, 2025 | 23.40 | 23.40 | 23.40 | 25.63 | 23.40 | 0.35% |
| Oct 14, 2025 | 23.32 | 23.32 | 23.32 | 25.54 | 23.32 | 1.11% |
| Oct 13, 2025 | 23.06 | 23.06 | 23.06 | 25.26 | 23.06 | 0.84% |
| Oct 10, 2025 | 22.87 | 22.87 | 22.87 | 25.05 | 22.87 | -1.80% |
| Oct 9, 2025 | 23.29 | 23.29 | 23.29 | 25.51 | 23.29 | -0.51% |
| Oct 8, 2025 | 23.41 | 23.41 | 23.41 | 25.64 | 23.41 | -0.19% |
| Oct 7, 2025 | 23.46 | 23.46 | 23.46 | 25.69 | 23.46 | -0.39% |
| Oct 6, 2025 | 23.55 | 23.55 | 23.55 | 25.79 | 23.55 | -0.12% |
| Oct 3, 2025 | 23.57 | 23.57 | 23.57 | 25.82 | 23.57 | 0.35% |
| Oct 2, 2025 | 23.49 | 23.49 | 23.49 | 25.73 | 23.49 | -0.27% |