JPMorgan Investor Growth & Income Fund Class C (ONECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.91
+0.01 (0.05%)
At close: May 18, 2026
ONECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.05% |
| May 15, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.32% |
| May 14, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.38% |
| May 13, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.38% |
| May 12, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.33% |
| May 11, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.05% |
| May 8, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.43% |
| May 7, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.66% |
| May 6, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 1.29% |
| May 5, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.63% |
| May 4, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.43% |
| May 1, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Apr 30, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.92% |
| Apr 29, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.24% |
| Apr 28, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.43% |
| Apr 27, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| Apr 24, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.34% |
| Apr 23, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.24% |
| Apr 22, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.48% |
| Apr 21, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.72% |
| Apr 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.14% |
| Apr 17, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 1.02% |
| Apr 16, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Apr 15, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.19% |
| Apr 14, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.68% |
| Apr 13, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.69% |
| Apr 10, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.10% |
| Apr 9, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.25% |
| Apr 8, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 2.12% |
| Apr 7, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.05% |
| Apr 6, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.30% |
| Apr 2, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.05% |
| Apr 1, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.61% |
| Mar 31, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1.76% |
| Mar 30, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.29 | -0.05% |
| Mar 27, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.30 | -1.02% |
| Mar 26, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.50 | -1.41% |
| Mar 25, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.78 | 0.66% |
| Mar 24, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.65 | -0.15% |
| Mar 23, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.68 | 1.08% |
| Mar 20, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.47 | -1.41% |
| Mar 19, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.75 | -0.10% |
| Mar 18, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.77 | -1.10% |
| Mar 17, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.99 | 0.30% |
| Mar 16, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.93 | 0.91% |
| Mar 13, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.75 | -0.45% |
| Mar 12, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.84 | -1.24% |
| Mar 11, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.09 | -0.30% |
| Mar 10, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.15 | -0.05% |
| Mar 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.16 | 0.55% |