JPMorgan Investor Growth & Income Fund Class I (ONGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.20
+0.07 (0.33%)
At close: Apr 24, 2026
ONGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.33% |
| Apr 23, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.24% |
| Apr 22, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.47% |
| Apr 21, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.71% |
| Apr 20, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.14% |
| Apr 17, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.05% |
| Apr 16, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| Apr 15, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.19% |
| Apr 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.67% |
| Apr 13, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.68% |
| Apr 10, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.10% |
| Apr 9, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.29% |
| Apr 8, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 2.12% |
| Apr 7, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.05% |
| Apr 6, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.25% |
| Apr 2, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Apr 1, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.60% |
| 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 | 19.68 | -0.05% |
| Mar 27, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.69 | -1.00% |
| Mar 26, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.89 | -1.38% |
| Mar 25, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.17 | 0.65% |
| Mar 24, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.04 | -0.20% |
| Mar 23, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.08 | 1.10% |
| Mar 20, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.86 | -1.38% |
| Mar 19, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.14 | -0.10% |
| Mar 18, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.16 | -1.12% |
| Mar 17, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.39 | 0.29% |
| Mar 16, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.33 | 0.89% |
| Mar 13, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.15 | -0.39% |
| Mar 12, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.23 | -1.26% |
| Mar 11, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.49 | -0.29% |
| Mar 10, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.55 | - |
| Mar 9, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.55 | 0.54% |
| Mar 6, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.44 | -0.97% |
| Mar 5, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.64 | -0.77% |
| Mar 4, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.80 | 0.43% |
| Mar 3, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.71 | -1.14% |
| Mar 2, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.95 | -0.38% |
| Feb 27, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.03 | -0.33% |
| Feb 26, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.10 | -0.14% |
| Feb 25, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.13 | 0.43% |
| Feb 24, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.04 | 0.43% |
| Feb 23, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.95 | -0.61% |
| Feb 20, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.08 | 0.52% |
| Feb 19, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 20.97 | -0.19% |
| Feb 18, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.01 | 0.29% |
| Feb 17, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.95 | 0.05% |
| Feb 13, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 20.94 | 0.19% |
| Feb 12, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.90 | -0.71% |