JPMorgan Investor Growth Fund Class A (ONGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.69
+0.15 (0.53%)
At close: Jul 3, 2025
ONGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.41% |
| Jul 1, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| Jun 30, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.22% |
| Jun 27, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.05 | 0.52% |
| Jun 26, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.91 | 0.86% |
| Jun 25, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.68 | -0.26% |
| Jun 24, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.75 | 1.17% |
| Jun 23, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.45 | 0.80% |
| Jun 20, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.24 | -0.30% |
| Jun 18, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.32 | 0.08% |
| Jun 17, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.30 | -0.79% |
| Jun 16, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.51 | 0.68% |
| Jun 13, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.33 | -1.09% |
| Jun 12, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.61 | 0.38% |
| Jun 11, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.52 | -0.11% |
| Jun 10, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.55 | 0.34% |
| Jun 9, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.46 | 0.11% |
| Jun 6, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.43 | 0.68% |
| Jun 5, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.25 | -0.19% |
| Jun 4, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.30 | 0.27% |
| Jun 3, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.23 | 0.27% |
| Jun 2, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.16 | 0.46% |
| May 30, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.04 | -0.15% |
| May 29, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.08 | 0.38% |
| May 28, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.98 | -0.65% |
| May 27, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.15 | 1.59% |
| May 23, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.74 | -0.35% |
| May 22, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.83 | -0.04% |
| May 21, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.84 | -1.37% |
| May 20, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.20 | -0.19% |
| May 19, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.25 | 0.19% |
| May 16, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.20 | 0.54% |
| May 15, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.06 | 0.38% |
| May 14, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.96 | -0.08% |
| May 13, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.98 | 0.46% |
| May 12, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.86 | 2.25% |
| May 9, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.29 | 0.08% |
| May 8, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.27 | 0.28% |
| May 7, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.20 | 0.28% |
| May 6, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.13 | -0.51% |
| May 5, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.26 | -0.32% |
| May 2, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.34 | 1.48% |
| May 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.97 | 0.52% |
| Apr 30, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.84 | 0.08% |
| Apr 29, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.82 | 0.32% |
| Apr 28, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.74 | 0.20% |
| Apr 25, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.69 | 0.45% |
| Apr 24, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.58 | 1.57% |
| Apr 23, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.20 | 1.13% |
| Apr 22, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.93 | 1.96% |