JPMorgan Investor Growth & Income Fund Class A (ONGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.64
+0.07 (0.34%)
Jul 3, 2025, 4:00 PM EDT
ONGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.34% |
| Jul 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Jun 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Jun 27, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.43 | 0.34% |
| Jun 26, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.36 | 0.69% |
| Jun 25, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.22 | -0.15% |
| Jun 24, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.25 | 0.94% |
| Jun 23, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.06 | 0.65% |
| Jun 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | -0.20% |
| Jun 18, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.97 | 0.10% |
| Jun 17, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.95 | -0.55% |
| Jun 16, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.06 | 0.50% |
| Jun 13, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.96 | -0.89% |
| Jun 12, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.14 | 0.35% |
| Jun 11, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.07 | - |
| Jun 10, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.07 | 0.25% |
| Jun 9, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.02 | 0.15% |
| Jun 6, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.99 | 0.40% |
| Jun 5, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.91 | -0.15% |
| Jun 4, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.94 | 0.25% |
| Jun 3, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.89 | 0.25% |
| Jun 2, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.84 | 0.30% |
| May 30, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.78 | -0.10% |
| May 29, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.80 | 0.35% |
| May 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.73 | -0.50% |
| May 27, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.83 | 1.32% |
| May 23, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.57 | -0.25% |
| May 22, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.62 | - |
| May 21, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.62 | -1.20% |
| May 20, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.86 | -0.20% |
| May 19, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.90 | 0.15% |
| May 16, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.87 | 0.45% |
| May 15, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.78 | 0.40% |
| May 14, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.70 | -0.15% |
| May 13, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.73 | 0.41% |
| May 12, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.65 | 1.70% |
| May 9, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.32 | 0.05% |
| May 8, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.31 | 0.16% |
| May 7, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.28 | 0.26% |
| May 6, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.23 | -0.36% |
| May 5, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.30 | -0.31% |
| May 2, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.36 | 1.04% |
| May 1, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.16 | 0.37% |
| Apr 30, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.09 | 0.05% |
| Apr 29, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.08 | 0.31% |
| Apr 28, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.02 | 0.21% |
| Apr 25, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.98 | 0.42% |
| Apr 24, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.90 | 1.28% |
| Apr 23, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.66 | 0.92% |
| Apr 22, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.49 | 1.53% |