JPMorgan Investor Growth & Income Fund Class C (ONECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.75
+0.26 (1.49%)
At close: Apr 22, 2025
ONECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.49% |
| Apr 21, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -1.30% |
| Apr 17, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.17% |
| Apr 16, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.90% |
| Apr 15, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.11% |
| Apr 14, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.73% |
| Apr 11, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.03% |
| Apr 10, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -2.07% |
| Apr 9, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 5.24% |
| Apr 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.99% |
| Apr 7, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.87% |
| Apr 4, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -3.78% |
| Apr 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% |
| Apr 2, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.43% |
| Apr 1, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.27% |
| Mar 31, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| Mar 28, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.33 | -0.97% |
| Mar 27, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.51 | -0.22% |
| Mar 26, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.55 | -0.80% |
| Mar 25, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.70 | 0.11% |
| Mar 24, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.68 | 0.86% |
| Mar 21, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.52 | -0.16% |
| Mar 20, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.55 | -0.21% |
| Mar 19, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.59 | 0.65% |
| Mar 18, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.47 | -0.43% |
| Mar 17, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.55 | 0.60% |
| Mar 14, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.44 | 1.32% |
| Mar 13, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.20 | -0.76% |
| Mar 12, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.34 | 0.27% |
| Mar 11, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.29 | -0.33% |
| Mar 10, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.35 | -1.61% |
| Mar 7, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.65 | 0.27% |
| Mar 6, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.60 | -1.06% |
| Mar 5, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.80 | 0.86% |
| Mar 4, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.64 | -0.80% |
| Mar 3, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.79 | -0.74% |
| Feb 28, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.93 | 0.80% |
| Feb 27, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.78 | -0.90% |
| Feb 26, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.95 | 0.21% |
| Feb 25, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.91 | 0.05% |
| Feb 24, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.90 | -0.32% |
| Feb 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.96 | -0.94% |
| Feb 20, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.14 | -0.21% |
| Feb 19, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.18 | -0.05% |
| Feb 18, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.19 | 0.21% |
| Feb 14, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.15 | 0.21% |
| Feb 13, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.11 | 0.74% |
| Feb 12, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 18.97 | -0.31% |
| Feb 11, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.03 | -0.05% |
| Feb 10, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.04 | 0.37% |