JPMorgan Investor Growth & Income Fund Class C (ONECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.86
-0.05 (-0.25%)
Jul 24, 2025, 4:00 PM EDT
ONECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 28, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.25% |
| Jul 25, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.30% |
| Jul 24, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.25% |
| Jul 23, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.66% |
| Jul 22, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.20% |
| Jul 21, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.10% |
| Jul 18, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| Jul 17, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.41% |
| Jul 16, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.31% |
| Jul 15, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.56% |
| Jul 14, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.15% |
| Jul 11, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.46% |
| Jul 10, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.15% |
| Jul 9, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.51% |
| Jul 8, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| Jul 7, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.66% |
| Jul 3, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.36% |
| Jul 2, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.31% |
| Jul 1, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| Jun 30, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.10% |
| Jun 27, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.55 | 0.36% |
| Jun 26, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.48 | 0.67% |
| Jun 25, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.35 | -0.15% |
| Jun 24, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.38 | 0.99% |
| Jun 23, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.19 | 0.63% |
| Jun 20, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.07 | -0.16% |
| Jun 18, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.10 | 0.05% |
| Jun 17, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.09 | -0.52% |
| Jun 16, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.19 | 0.47% |
| Jun 13, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.10 | -0.88% |
| Jun 12, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.27 | 0.36% |
| Jun 11, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.20 | -0.05% |
| Jun 10, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.21 | 0.31% |
| Jun 9, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.15 | 0.10% |
| Jun 6, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.13 | 0.42% |
| Jun 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.05 | -0.16% |
| Jun 4, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.08 | 0.26% |
| Jun 3, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.03 | 0.26% |
| Jun 2, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.98 | 0.26% |
| May 30, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.93 | -0.11% |
| May 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | 0.37% |
| May 28, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.88 | -0.53% |
| May 27, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.98 | 1.33% |
| May 23, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.73 | -0.27% |
| May 22, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.78 | - |
| May 21, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.78 | -1.21% |
| May 20, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.01 | -0.16% |
| May 19, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.04 | 0.10% |
| May 16, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.02 | 0.47% |
| May 15, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.93 | 0.37% |