Skip to main content
JPMorgan Investor Growth & Income Fund Class I (ONGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.38
-0.20 (-1.02%)
Feb 21, 2025, 4:00 PM EST

ONGFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 28, 202519.3619.3619.3619.3619.360.83%
Feb 27, 202519.2019.2019.2019.2019.20-0.93%
Feb 26, 202519.3819.3819.3819.3819.380.26%
Feb 25, 202519.3319.3319.3319.3319.33-
Feb 24, 202519.3319.3319.3319.3319.33-0.26%
Feb 21, 202519.3819.3819.3819.3819.38-1.02%
Feb 20, 202519.5819.5819.5819.5819.58-0.15%
Feb 19, 202519.6119.6119.6119.6119.61-0.05%
Feb 18, 202519.6219.6219.6219.6219.620.20%
Feb 14, 202519.5819.5819.5819.5819.580.20%
Feb 13, 202519.5419.5419.5419.5419.540.77%
Feb 12, 202519.3919.3919.3919.3919.39-0.31%
Feb 11, 202519.4519.4519.4519.4519.45-0.05%
Feb 10, 202519.4619.4619.4619.4619.460.36%
Feb 7, 202519.3919.3919.3919.3919.39-0.67%
Feb 6, 202519.5219.5219.5219.5219.520.21%
Feb 5, 202519.4819.4819.4819.4819.480.52%
Feb 4, 202519.3819.3819.3819.3819.380.62%
Feb 3, 202519.2619.2619.2619.2619.26-0.62%
Jan 31, 202519.3819.3819.3819.3819.38-0.36%
Jan 30, 202519.4519.4519.4519.4519.450.41%
Jan 29, 202519.3719.3719.3719.3719.37-0.15%
Jan 28, 202519.4019.4019.4019.4019.400.36%
Jan 27, 202519.3319.3319.3319.3319.33-0.77%
Jan 24, 202519.4819.4819.4819.4819.48-
Jan 23, 202519.4819.4819.4819.4819.480.26%
Jan 22, 202519.4319.4319.4319.4319.430.21%
Jan 21, 202519.3919.3919.3919.3919.390.88%
Jan 17, 202519.2219.2219.2219.2219.220.52%
Jan 16, 202519.1219.1219.1219.1219.120.10%
Jan 15, 202519.1019.1019.1019.1019.101.43%
Jan 14, 202518.8318.8318.8318.8318.830.27%
Jan 13, 202518.7818.7818.7818.7818.78-
Jan 10, 202518.7818.7818.7818.7818.78-1.21%
Jan 8, 202519.0119.0119.0119.0119.010.11%
Jan 7, 202518.9918.9918.9918.9918.99-0.73%
Jan 6, 202519.1319.1319.1319.1319.130.47%
Jan 3, 202519.0419.0419.0419.0419.040.74%
Jan 2, 202518.9018.9018.9018.9018.90-0.05%
Dec 31, 202418.9118.9118.9118.9118.91-1.92%
Dec 30, 202419.2819.2819.2819.2818.95-0.52%
Dec 27, 202419.3819.3819.3819.3819.04-0.67%
Dec 26, 202419.5119.5119.5119.5119.170.10%
Dec 24, 202419.4919.4919.4919.4919.150.57%
Dec 23, 202419.3819.3819.3819.3819.040.36%
Dec 20, 202419.3119.3119.3119.3118.980.57%
Dec 19, 202419.2019.2019.2019.2018.87-0.26%
Dec 18, 202419.2519.2519.2519.2518.92-2.18%
Dec 17, 202419.6819.6819.6819.6819.34-0.35%
Dec 16, 202419.7519.7519.7519.7519.41-1.40%
Dec 13, 202420.0320.0320.0320.0319.38-0.25%
Dec 12, 202420.0820.0820.0820.0819.43-0.54%
Dec 11, 202420.1920.1920.1920.1919.540.40%
Dec 10, 202420.1120.1120.1120.1119.46-0.45%
Dec 9, 202420.2020.2020.2020.2019.55-0.39%
Dec 6, 202420.2820.2820.2820.2819.620.20%
Dec 5, 202420.2420.2420.2420.2419.59-0.05%
Dec 4, 202420.2520.2520.2520.2519.600.40%
Dec 3, 202420.1720.1720.1720.1719.520.05%
Dec 2, 202420.1620.1620.1620.1619.510.10%
Nov 29, 202420.1420.1420.1420.1419.490.50%
Nov 27, 202420.0420.0420.0420.0419.39-0.15%
Nov 26, 202420.0720.0720.0720.0719.420.10%
Nov 25, 202420.0520.0520.0520.0519.400.60%
Nov 22, 202419.9319.9319.9319.9319.290.30%
Nov 21, 202419.8719.8719.8719.8719.230.40%
Nov 20, 202419.7919.7919.7919.7919.15-
Nov 19, 202419.7919.7919.7919.7919.150.25%
Nov 18, 202419.7419.7419.7419.7419.100.30%
Nov 15, 202419.6819.6819.6819.6819.04-0.81%
Nov 14, 202419.8419.8419.8419.8419.20-0.30%
Nov 13, 202419.9019.9019.9019.9019.26-0.20%
Nov 12, 202419.9419.9419.9419.9419.30-0.60%
Nov 11, 202420.0620.0620.0620.0619.410.15%
Nov 8, 202420.0320.0320.0320.0319.380.10%
Nov 7, 202420.0120.0120.0120.0119.360.65%
Nov 6, 202419.8819.8819.8819.8819.241.22%
Nov 5, 202419.6419.6419.6419.6419.000.87%
Nov 4, 202419.4719.4719.4719.4718.84-
Nov 1, 202419.4719.4719.4719.4718.840.15%
Oct 31, 202419.4419.4419.4419.4418.81-1.07%
Oct 30, 202419.6519.6519.6519.6519.01-0.20%
Oct 29, 202419.6919.6919.6919.6919.05-
Oct 28, 202419.6919.6919.6919.6919.050.31%
Oct 25, 202419.6319.6319.6319.6319.00-0.20%
Oct 24, 202419.6719.6719.6719.6719.030.20%
Oct 23, 202419.6319.6319.6319.6319.00-0.66%
Oct 22, 202419.7619.7619.7619.7619.12-0.10%
Oct 21, 202419.7819.7819.7819.7819.14-0.50%
Oct 18, 202419.8819.8819.8819.8819.240.30%
Oct 17, 202419.8219.8219.8219.8219.18-0.05%
Oct 16, 202419.8319.8319.8319.8319.190.41%
Oct 15, 202419.7519.7519.7519.7519.11-0.55%
Oct 14, 202419.8619.8619.8619.8619.220.40%
Oct 11, 202419.7819.7819.7819.7819.140.56%
Oct 10, 202419.6719.6719.6719.6719.03-0.10%
Oct 9, 202419.6919.6919.6919.6919.050.31%
Oct 8, 202419.6319.6319.6319.6319.000.31%
Oct 7, 202419.5719.5719.5719.5718.94-0.51%
Oct 4, 202419.6719.6719.6719.6719.030.41%