JPMorgan Investor Growth Fund Class A (ONGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.37
+0.37 (1.48%)
May 2, 2025, 4:00 PM EDT
ONGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.48% |
| May 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.52% |
| Apr 30, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.08% |
| Apr 29, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.32% |
| Apr 28, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.20% |
| Apr 25, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.45% |
| Apr 24, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.57% |
| Apr 23, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1.13% |
| Apr 22, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.96% |
| Apr 21, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.51% |
| Apr 17, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.25% |
| Apr 16, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.29% |
| Apr 15, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.17% |
| Apr 14, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.80% |
| Apr 11, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 1.49% |
| Apr 10, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -2.57% |
| Apr 9, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 7.14% |
| Apr 8, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.27% |
| Apr 7, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.87% |
| Apr 4, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -4.99% |
| Apr 3, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -3.62% |
| Apr 2, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.60% |
| Apr 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.32% |
| Mar 31, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.04% |
| Mar 28, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.89 | -1.39% |
| Mar 27, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.24 | -0.20% |
| Mar 26, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.29 | -0.98% |
| Mar 25, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.54 | 0.12% |
| Mar 24, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.51 | 1.15% |
| Mar 21, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.22 | -0.16% |
| Mar 20, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.26 | -0.35% |
| Mar 19, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.35 | 0.79% |
| Mar 18, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.15 | -0.59% |
| Mar 17, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.30 | 0.80% |
| Mar 14, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.10 | 1.78% |
| Mar 13, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.66 | -1.04% |
| Mar 12, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.92 | 0.44% |
| Mar 11, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.81 | -0.36% |
| Mar 10, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.90 | -2.20% |
| Mar 7, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.46 | 0.43% |
| Mar 6, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.35 | -1.40% |
| Mar 5, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.71 | 1.30% |
| Mar 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.38 | -0.94% |
| Mar 3, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.62 | -1.00% |
| Feb 28, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.88 | 0.97% |
| Feb 27, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.63 | -1.19% |
| Feb 26, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.94 | 0.23% |
| Feb 25, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.88 | -0.04% |
| Feb 24, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.89 | -0.42% |
| Feb 21, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.00 | -1.36% |