JPMorgan Investor Growth & Income Fund Class I (ONGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.26
-0.06 (-0.30%)
Jul 28, 2025, 4:00 PM EDT
ONGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Jul 17, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.40% |
| Jul 16, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.30% |
| Jul 15, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.55% |
| Jul 14, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.15% |
| Jul 11, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.45% |
| Jul 10, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.20% |
| Jul 9, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.45% |
| Jul 8, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.05% |
| Jul 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.65% |
| Jul 3, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.35% |
| Jul 2, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.30% |
| Jul 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jun 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.05% |
| Jun 27, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.93 | 0.35% |
| Jun 26, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.86 | 0.71% |
| Jun 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.72 | -0.15% |
| Jun 24, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.75 | 0.92% |
| Jun 23, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.57 | 0.67% |
| Jun 20, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.44 | -0.15% |
| Jun 18, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.47 | 0.05% |
| Jun 17, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.46 | -0.51% |
| Jun 16, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.56 | 0.46% |
| Jun 13, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.47 | -0.86% |
| Jun 12, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.64 | 0.36% |
| Jun 11, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.57 | -0.05% |
| Jun 10, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.58 | 0.31% |
| Jun 9, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.52 | 0.10% |
| Jun 6, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.50 | 0.46% |
| Jun 5, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.41 | -0.20% |
| Jun 4, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.45 | 0.31% |
| Jun 3, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.39 | 0.21% |
| Jun 2, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.35 | 0.31% |
| May 30, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.29 | -0.10% |
| May 29, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.31 | 0.36% |
| May 28, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.24 | -0.51% |
| May 27, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.34 | 1.36% |
| May 23, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.08 | -0.26% |
| May 22, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.13 | - |
| May 21, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.13 | -1.18% |
| May 20, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.36 | -0.21% |
| May 19, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.40 | 0.15% |
| May 16, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.37 | 0.41% |