JPMorgan Equity Income R5 (OIERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.06
+0.21 (0.85%)
At close: Dec 11, 2025
OIERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 11, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -7.53% |
| Dec 10, 2025 | 24.85 | 24.85 | 24.85 | 27.10 | 24.85 | 1.27% |
| Dec 9, 2025 | 24.54 | 24.54 | 24.54 | 26.76 | 24.54 | -0.04% |
| Dec 8, 2025 | 24.55 | 24.55 | 24.55 | 26.77 | 24.55 | -0.56% |
| Dec 5, 2025 | 24.68 | 24.68 | 24.68 | 26.92 | 24.68 | - |
| Dec 4, 2025 | 24.68 | 24.68 | 24.68 | 26.92 | 24.68 | 0.11% |
| Dec 3, 2025 | 24.66 | 24.66 | 24.66 | 26.89 | 24.66 | 1.01% |
| Dec 2, 2025 | 24.41 | 24.41 | 24.41 | 26.62 | 24.41 | -0.04% |
| Dec 1, 2025 | 24.42 | 24.42 | 24.42 | 26.63 | 24.42 | -0.75% |
| Nov 28, 2025 | 24.60 | 24.60 | 24.60 | 26.83 | 24.60 | 0.56% |
| Nov 26, 2025 | 24.46 | 24.46 | 24.46 | 26.68 | 24.46 | 0.53% |
| Nov 25, 2025 | 24.34 | 24.34 | 24.34 | 26.54 | 24.33 | 1.26% |
| Nov 24, 2025 | 24.00 | 24.00 | 24.00 | 26.21 | 24.00 | 0.34% |
| Nov 21, 2025 | 23.92 | 23.92 | 23.92 | 26.12 | 23.92 | 1.40% |
| Nov 20, 2025 | 23.59 | 23.59 | 23.59 | 25.76 | 23.59 | -0.85% |
| Nov 19, 2025 | 23.79 | 23.79 | 23.79 | 25.98 | 23.79 | -0.04% |
| Nov 18, 2025 | 23.80 | 23.80 | 23.80 | 25.99 | 23.80 | -0.12% |
| Nov 17, 2025 | 23.83 | 23.83 | 23.83 | 26.02 | 23.83 | -1.06% |
| Nov 14, 2025 | 24.08 | 24.08 | 24.08 | 26.30 | 24.08 | -0.38% |
| Nov 13, 2025 | 24.18 | 24.18 | 24.18 | 26.40 | 24.18 | -1.16% |
| Nov 12, 2025 | 24.46 | 24.46 | 24.46 | 26.71 | 24.46 | 0.38% |
| Nov 11, 2025 | 24.37 | 24.37 | 24.37 | 26.61 | 24.37 | 0.87% |
| Nov 10, 2025 | 24.16 | 24.16 | 24.16 | 26.38 | 24.16 | 0.65% |
| Nov 7, 2025 | 24.00 | 24.00 | 24.00 | 26.21 | 24.00 | 0.54% |
| Nov 6, 2025 | 23.87 | 23.87 | 23.87 | 26.07 | 23.87 | -0.11% |
| Nov 5, 2025 | 23.90 | 23.90 | 23.90 | 26.10 | 23.90 | 0.35% |
| Nov 4, 2025 | 23.82 | 23.82 | 23.82 | 26.01 | 23.82 | - |
| Nov 3, 2025 | 23.82 | 23.82 | 23.82 | 26.01 | 23.82 | -0.31% |
| Oct 31, 2025 | 23.89 | 23.89 | 23.89 | 26.09 | 23.89 | -0.15% |
| Oct 30, 2025 | 23.93 | 23.93 | 23.93 | 26.13 | 23.93 | -0.08% |
| Oct 29, 2025 | 23.95 | 23.95 | 23.95 | 26.15 | 23.95 | -0.95% |
| Oct 28, 2025 | 24.14 | 24.14 | 24.14 | 26.40 | 24.14 | -0.90% |
| Oct 27, 2025 | 24.36 | 24.36 | 24.36 | 26.64 | 24.36 | 0.49% |
| Oct 24, 2025 | 24.24 | 24.24 | 24.24 | 26.51 | 24.24 | 0.38% |
| Oct 23, 2025 | 24.15 | 24.15 | 24.15 | 26.41 | 24.15 | 0.34% |
| Oct 22, 2025 | 24.07 | 24.07 | 24.07 | 26.32 | 24.07 | -0.30% |
| Oct 21, 2025 | 24.14 | 24.14 | 24.14 | 26.40 | 24.14 | 0.11% |
| Oct 20, 2025 | 24.12 | 24.12 | 24.12 | 26.37 | 24.12 | 0.84% |
| Oct 17, 2025 | 23.91 | 23.91 | 23.91 | 26.15 | 23.91 | 0.65% |
| Oct 16, 2025 | 23.76 | 23.76 | 23.76 | 25.98 | 23.76 | -1.10% |
| Oct 15, 2025 | 24.02 | 24.02 | 24.02 | 26.27 | 24.02 | 0.34% |
| Oct 14, 2025 | 23.94 | 23.94 | 23.94 | 26.18 | 23.94 | 1.12% |
| Oct 13, 2025 | 23.68 | 23.68 | 23.68 | 25.89 | 23.68 | 0.86% |
| Oct 10, 2025 | 23.48 | 23.48 | 23.48 | 25.67 | 23.48 | -1.80% |
| Oct 9, 2025 | 23.91 | 23.91 | 23.91 | 26.14 | 23.90 | -0.53% |
| Oct 8, 2025 | 24.03 | 24.03 | 24.03 | 26.28 | 24.03 | -0.19% |
| Oct 7, 2025 | 24.08 | 24.08 | 24.08 | 26.33 | 24.08 | -0.42% |
| Oct 6, 2025 | 24.18 | 24.18 | 24.18 | 26.44 | 24.18 | -0.11% |
| Oct 3, 2025 | 24.21 | 24.21 | 24.21 | 26.47 | 24.21 | 0.38% |
| Oct 2, 2025 | 24.12 | 24.12 | 24.12 | 26.37 | 24.12 | -0.30% |