JPMorgan Investor Growth & Income I (ONGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.97
+0.08 (0.38%)
Sep 26, 2025, 4:00 PM EDT
ONGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.38% |
| Sep 25, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.43% |
| Sep 24, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.29% |
| Sep 23, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.28% |
| Sep 22, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.29% |
| Sep 19, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.05% |
| Sep 18, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.33% |
| Sep 17, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.10% |
| Sep 16, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.05% |
| Sep 15, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.38% |
| Sep 12, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.24% |
| Sep 11, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.72% |
| Sep 10, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.29% |
| Sep 9, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| Sep 8, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.34% |
| Sep 5, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.10% |
| Sep 4, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.68% |
| Sep 3, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.24% |
| Sep 2, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.49% |
| Aug 29, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.44% |
| Aug 28, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.29% |
| Aug 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.10% |
| Aug 26, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.24% |
| Aug 25, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.39% |
| Aug 22, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.28% |
| Aug 21, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.25% |
| Aug 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.05% |
| Aug 19, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.29% |
| Aug 18, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| Aug 15, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.10% |
| Aug 14, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.15% |
| Aug 13, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.39% |
| Aug 12, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.94% |
| Aug 11, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.20% |
| Aug 8, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.30% |
| Aug 7, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.10% |
| Aug 6, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.35% |
| Aug 5, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.30% |
| Aug 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% |
| Aug 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.74% |
| Jul 31, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.25% |
| Jul 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.30% |
| Jul 29, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| Jul 28, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.30% |
| Jul 25, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.30% |
| Jul 24, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.20% |
| Jul 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.64% |
| Jul 22, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.20% |
| Jul 21, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.10% |
| Jul 18, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |