JPMorgan Investor Growth & Income Fund Class I (ONGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.76
-0.01 (-0.05%)
At close: Mar 30, 2026
ONGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.57% |
| Mar 30, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.05% |
| Mar 27, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.00% |
| Mar 26, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -1.38% |
| Mar 25, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.65% |
| Mar 24, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.20% |
| Mar 23, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.10% |
| Mar 20, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.38% |
| Mar 19, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.10% |
| Mar 18, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.12% |
| Mar 17, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.29% |
| Mar 16, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.89% |
| Mar 13, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.39% |
| Mar 12, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.26% |
| Mar 11, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.29% |
| Mar 10, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| Mar 9, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.54% |
| Mar 6, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.97% |
| Mar 5, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.77% |
| Mar 4, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.43% |
| Mar 3, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -1.14% |
| Mar 2, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.38% |
| Feb 27, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.33% |
| Feb 26, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.14% |
| Feb 25, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.43% |
| Feb 24, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.43% |
| Feb 23, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.61% |
| Feb 20, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.52% |
| Feb 19, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.19% |
| Feb 18, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.29% |
| Feb 17, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.05% |
| Feb 13, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.19% |
| Feb 12, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.71% |
| Feb 11, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| Feb 10, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.05% |
| Feb 9, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.38% |
| Feb 6, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.45% |
| Feb 5, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.62% |
| Feb 4, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.19% |
| Feb 3, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.29% |
| Feb 2, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.33% |
| Jan 30, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.48% |
| Jan 29, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.10% |
| Jan 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.14% |
| Jan 27, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.38% |
| Jan 26, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.34% |
| Jan 23, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| Jan 22, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.38% |
| Jan 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.87% |
| Jan 20, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.34% |