JPMorgan Investor Growth & Income Fund Class A (ONGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.05
+0.08 (0.42%)
Apr 25, 2025, 4:00 PM EDT
ONGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.42% |
| Apr 24, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 1.28% |
| Apr 23, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.92% |
| Apr 22, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1.53% |
| Apr 21, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -1.30% |
| Apr 17, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.16% |
| Apr 16, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.91% |
| Apr 15, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.11% |
| Apr 14, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.76% |
| Apr 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.04% |
| Apr 10, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -2.03% |
| Apr 9, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 5.24% |
| Apr 8, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -1.06% |
| Apr 7, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.83% |
| Apr 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.77% |
| Apr 3, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -2.69% |
| Apr 2, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.42% |
| Apr 1, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.31% |
| Mar 31, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.16% |
| Mar 28, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.16 | -0.98% |
| Mar 27, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.35 | -0.21% |
| Mar 26, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.39 | -0.77% |
| Mar 25, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.54 | 0.10% |
| Mar 24, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.52 | 0.82% |
| Mar 21, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.36 | -0.15% |
| Mar 20, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.39 | -0.21% |
| Mar 19, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.43 | 0.67% |
| Mar 18, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.30 | -0.46% |
| Mar 17, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.39 | 0.62% |
| Mar 14, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.27 | 1.31% |
| Mar 13, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.02 | -0.78% |
| Mar 12, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.17 | 0.31% |
| Mar 11, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.11 | -0.36% |
| Mar 10, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.18 | -1.54% |
| Mar 7, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.48 | 0.26% |
| Mar 6, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.43 | -1.07% |
| Mar 5, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.64 | 0.87% |
| Mar 4, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.47 | -0.81% |
| Mar 3, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.63 | -0.71% |
| Feb 28, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.77 | 0.81% |
| Feb 27, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.61 | -0.91% |
| Feb 26, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.79 | 0.20% |
| Feb 25, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.75 | 0.05% |
| Feb 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.74 | -0.30% |
| Feb 21, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.80 | -1.00% |
| Feb 20, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.00 | -0.15% |
| Feb 19, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.03 | -0.05% |
| Feb 18, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.04 | 0.15% |
| Feb 14, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.01 | 0.25% |
| Feb 13, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.96 | 0.75% |