JPMorgan Equity Income R4 (OIEQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.88
+0.01 (0.04%)
At close: Dec 5, 2025
OIEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.04% |
| Dec 4, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.11% |
| Dec 3, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 1.02% |
| Dec 2, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.04% |
| Dec 1, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.75% |
| Nov 28, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.56% |
| Nov 26, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.53% |
| Nov 25, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 1.26% |
| Nov 24, 2025 | 26.13 | 26.13 | 26.13 | 26.16 | 26.13 | 0.31% |
| Nov 21, 2025 | 26.05 | 26.05 | 26.05 | 26.08 | 26.05 | 1.40% |
| Nov 20, 2025 | 25.69 | 25.69 | 25.69 | 25.72 | 25.69 | -0.81% |
| Nov 19, 2025 | 25.90 | 25.90 | 25.90 | 25.93 | 25.90 | -0.04% |
| Nov 18, 2025 | 25.91 | 25.91 | 25.91 | 25.94 | 25.91 | -0.12% |
| Nov 17, 2025 | 25.94 | 25.94 | 25.94 | 25.97 | 25.94 | -1.07% |
| Nov 14, 2025 | 26.22 | 26.22 | 26.22 | 26.25 | 26.22 | -0.38% |
| Nov 13, 2025 | 26.32 | 26.32 | 26.32 | 26.35 | 26.32 | -1.16% |
| Nov 12, 2025 | 26.63 | 26.63 | 26.63 | 26.66 | 26.63 | 0.38% |
| Nov 11, 2025 | 26.53 | 26.53 | 26.53 | 26.56 | 26.53 | 0.87% |
| Nov 10, 2025 | 26.30 | 26.30 | 26.30 | 26.33 | 26.30 | 0.65% |
| Nov 7, 2025 | 26.13 | 26.13 | 26.13 | 26.16 | 26.13 | 0.54% |
| Nov 6, 2025 | 25.99 | 25.99 | 25.99 | 26.02 | 25.99 | -0.12% |
| Nov 5, 2025 | 26.02 | 26.02 | 26.02 | 26.05 | 26.02 | 0.31% |
| Nov 4, 2025 | 25.94 | 25.94 | 25.94 | 25.97 | 25.94 | 0.04% |
| Nov 3, 2025 | 25.93 | 25.93 | 25.93 | 25.96 | 25.93 | -0.31% |
| Oct 31, 2025 | 26.01 | 26.01 | 26.01 | 26.04 | 26.01 | -0.15% |
| Oct 30, 2025 | 26.05 | 26.05 | 26.05 | 26.08 | 26.05 | -0.11% |
| Oct 29, 2025 | 26.08 | 26.08 | 26.08 | 26.11 | 26.08 | -0.91% |
| Oct 28, 2025 | 26.29 | 26.29 | 26.29 | 26.35 | 26.29 | -0.90% |
| Oct 27, 2025 | 26.53 | 26.53 | 26.53 | 26.59 | 26.53 | 0.49% |
| Oct 24, 2025 | 26.40 | 26.40 | 26.40 | 26.46 | 26.40 | 0.34% |
| Oct 23, 2025 | 26.31 | 26.31 | 26.31 | 26.37 | 26.31 | 0.38% |
| Oct 22, 2025 | 26.21 | 26.21 | 26.21 | 26.27 | 26.21 | -0.30% |
| Oct 21, 2025 | 26.29 | 26.29 | 26.29 | 26.35 | 26.29 | 0.11% |
| Oct 20, 2025 | 26.26 | 26.26 | 26.26 | 26.32 | 26.26 | 0.84% |
| Oct 17, 2025 | 26.04 | 26.04 | 26.04 | 26.10 | 26.04 | 0.66% |
| Oct 16, 2025 | 25.87 | 25.87 | 25.87 | 25.93 | 25.87 | -1.14% |
| Oct 15, 2025 | 26.17 | 26.17 | 26.17 | 26.23 | 26.17 | 0.38% |
| Oct 14, 2025 | 26.07 | 26.07 | 26.07 | 26.13 | 26.07 | 1.08% |
| Oct 13, 2025 | 25.79 | 25.79 | 25.79 | 25.85 | 25.79 | 0.90% |
| Oct 10, 2025 | 25.56 | 25.56 | 25.56 | 25.62 | 25.56 | -1.84% |
| Oct 9, 2025 | 26.04 | 26.04 | 26.04 | 26.10 | 26.04 | -0.53% |
| Oct 8, 2025 | 26.18 | 26.18 | 26.18 | 26.24 | 26.18 | -0.15% |
| Oct 7, 2025 | 26.22 | 26.22 | 26.22 | 26.28 | 26.22 | -0.42% |
| Oct 6, 2025 | 26.33 | 26.33 | 26.33 | 26.39 | 26.33 | -0.11% |
| Oct 3, 2025 | 26.36 | 26.36 | 26.36 | 26.42 | 26.36 | 0.38% |
| Oct 2, 2025 | 26.26 | 26.26 | 26.26 | 26.32 | 26.26 | -0.30% |
| Oct 1, 2025 | 26.34 | 26.34 | 26.34 | 26.40 | 26.34 | -0.15% |
| Sep 30, 2025 | 26.38 | 26.38 | 26.38 | 26.44 | 26.38 | 0.15% |
| Sep 29, 2025 | 26.34 | 26.34 | 26.34 | 26.40 | 26.34 | 0.08% |
| Sep 26, 2025 | 26.32 | 26.32 | 26.32 | 26.38 | 26.32 | 0.61% |