JPMorgan Mortgage-Backed Securities Fund Class A (OMBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.55
-0.01 (-0.09%)
Mar 7, 2025, 4:00 PM EST
OMBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% |
| Mar 11, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.28% |
| Mar 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% |
| Mar 7, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.09% |
| Mar 6, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Mar 5, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.47% |
| Mar 4, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.19% |
| Mar 3, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.19% |
| Feb 28, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.47% |
| Feb 27, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09% |
| Feb 26, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Feb 25, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.54 | 0.57% |
| Feb 24, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.48 | 0.10% |
| Feb 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | 0.48% |
| Feb 20, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.42 | 0.19% |
| Feb 19, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.40 | 0.19% |
| Feb 18, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.38 | -0.38% |
| Feb 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.42 | 0.29% |
| Feb 13, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.39 | 0.58% |
| Feb 12, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.33 | -0.58% |
| Feb 11, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.39 | -0.10% |
| Feb 10, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.40 | - |
| Feb 7, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.40 | -0.29% |
| Feb 6, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.43 | - |
| Feb 5, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.43 | 0.48% |
| Feb 4, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.38 | 0.10% |
| Feb 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | - |
| Jan 31, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | -0.10% |
| Jan 30, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.38 | 0.10% |
| Jan 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | -0.29% |
| Jan 28, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.37 | - |
| Jan 27, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.37 | 0.48% |
| Jan 24, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | 0.19% |
| Jan 23, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.30 | -0.19% |
| Jan 22, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | -0.19% |
| Jan 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | 0.29% |
| Jan 17, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.31 | - |
| Jan 16, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.31 | 0.29% |
| Jan 15, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.28 | 0.88% |
| Jan 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | - |
| Jan 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | -0.10% |
| Jan 10, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.20 | -0.68% |
| Jan 8, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.27 | 0.19% |
| Jan 7, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.25 | -0.29% |
| Jan 6, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.28 | -0.10% |
| Jan 3, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.29 | -0.19% |
| Jan 2, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.31 | - |
| Dec 31, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.31 | -0.10% |
| Dec 30, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.32 | 0.39% |
| Dec 27, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.28 | -0.39% |