JPMorgan Large Cap Value Fund Class A (OLVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.17
-0.07 (-0.31%)
Oct 25, 2024, 8:01 PM EDT
OLVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.31% |
| Oct 24, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.13% |
| Oct 23, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.62% |
| Oct 22, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.09% |
| Oct 21, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.97% |
| Oct 18, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.13% |
| Oct 17, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.22% |
| Oct 16, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.76% |
| Oct 15, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.40% |
| Oct 14, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.71% |
| Oct 11, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 1.13% |
| Oct 10, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.18% |
| Oct 9, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.59% |
| Oct 8, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.23% |
| Oct 7, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.50% |
| Oct 4, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.96% |
| Oct 3, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% |
| Oct 2, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.05% |
| Oct 1, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.59% |
| Sep 30, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.41% |
| Sep 27, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.41% |
| Sep 26, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.69% |
| Sep 25, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.74 | -0.68% |
| Sep 24, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.89 | 0.05% |
| Sep 23, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.88 | 0.37% |
| Sep 20, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.80 | -0.64% |
| Sep 19, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.94 | 1.15% |
| Sep 18, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.69 | -0.09% |
| Sep 17, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.71 | 0.23% |
| Sep 16, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.66 | 0.70% |
| Sep 13, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.51 | 0.94% |
| Sep 12, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.31 | 0.47% |
| Sep 11, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.22 | 0.09% |
| Sep 10, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.20 | 0.09% |
| Sep 9, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.18 | 0.85% |
| Sep 6, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.00 | -1.17% |
| Sep 5, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.25 | -0.70% |
| Sep 4, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.39 | 0.05% |
| Sep 3, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.38 | -1.06% |
| Aug 30, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.61 | 0.84% |
| Aug 29, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.43 | 0.37% |
| Aug 28, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.35 | -0.28% |
| Aug 27, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.41 | -0.14% |
| Aug 26, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.44 | 0.09% |
| Aug 23, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.42 | 1.46% |
| Aug 22, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.12 | -0.33% |
| Aug 21, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.19 | 0.43% |
| Aug 20, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.10 | -0.61% |
| Aug 19, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.23 | 0.90% |
| Aug 16, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.04 | 0.43% |
| Aug 15, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.95 | 1.20% |
| Aug 14, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.70 | 0.39% |
| Aug 13, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.62 | 1.03% |
| Aug 12, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.41 | -0.29% |
| Aug 9, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.47 | 0.05% |
| Aug 8, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.46 | 1.79% |
| Aug 7, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.10 | -0.59% |
| Aug 6, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.22 | 0.90% |
| Aug 5, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.04 | -2.71% |
| Aug 2, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.60 | -1.90% |
| Aug 1, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.00 | -0.94% |
| Jul 31, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.20 | 0.24% |
| Jul 30, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.15 | 0.52% |
| Jul 29, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.04 | -0.05% |
| Jul 26, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.05 | 1.64% |
| Jul 25, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.71 | 0.10% |
| Jul 24, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.69 | -1.19% |
| Jul 23, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.94 | -0.24% |
| Jul 22, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.99 | 0.43% |
| Jul 19, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.90 | -0.66% |
| Jul 18, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.04 | -1.03% |
| Jul 17, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.26 | 0.14% |
| Jul 16, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.23 | 1.77% |
| Jul 15, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.86 | 0.43% |
| Jul 12, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.77 | 0.39% |
| Jul 11, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.69 | 1.27% |
| Jul 10, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.43 | 0.94% |
| Jul 9, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.24 | 0.05% |
| Jul 8, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.23 | 0.30% |
| Jul 5, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.17 | -0.15% |
| Jul 3, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.20 | -0.05% |
| Jul 2, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.21 | 0.30% |
| Jul 1, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.15 | -0.74% |
| Jun 28, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.30 | 0.39% |
| Jun 27, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.22 | - |
| Jun 26, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.22 | -0.59% |
| Jun 25, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.28 | -0.58% |
| Jun 24, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.40 | 0.88% |
| Jun 21, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.22 | 0.15% |
| Jun 20, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.19 | 0.10% |
| Jun 18, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.17 | 0.30% |
| Jun 17, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.11 | 0.45% |
| Jun 14, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.02 | -0.69% |
| Jun 13, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.16 | -0.20% |
| Jun 12, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.20 | 0.40% |
| Jun 11, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.12 | -0.69% |
| Jun 10, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.26 | 0.34% |
| Jun 7, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.19 | -0.25% |
| Jun 6, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.24 | -0.10% |
| Jun 5, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.26 | 0.54% |