JPMorgan Investor Growth & Income Fund Class A (ONGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.83
+0.16 (0.81%)
Feb 28, 2025, 4:00 PM EST
ONGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.81% |
| Feb 27, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.91% |
| Feb 26, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.20% |
| Feb 25, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.05% |
| Feb 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.30% |
| Feb 21, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.00% |
| Feb 20, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.15% |
| Feb 19, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.05% |
| Feb 18, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.15% |
| Feb 14, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.25% |
| Feb 13, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.75% |
| Feb 12, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.30% |
| Feb 11, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.10% |
| Feb 10, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.40% |
| Feb 7, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.70% |
| Feb 6, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.25% |
| Feb 5, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.50% |
| Feb 4, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.61% |
| Feb 3, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.60% |
| Jan 31, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.40% |
| Jan 30, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.45% |
| Jan 29, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.20% |
| Jan 28, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.40% |
| Jan 27, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.75% |
| Jan 24, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.05% |
| Jan 23, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.30% |
| Jan 22, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.20% |
| Jan 21, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.91% |
| Jan 17, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.51% |
| Jan 16, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.10% |
| Jan 15, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.35% |
| Jan 14, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.31% |
| Jan 13, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.05% |
| Jan 10, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.23% |
| Jan 8, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.05% |
| Jan 7, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.66% |
| Jan 6, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.41% |
| Jan 3, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.72% |
| Jan 2, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| Dec 31, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -1.82% |
| Dec 30, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.42 | -0.55% |
| Dec 27, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.53 | -0.65% |
| Dec 26, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.65 | 0.10% |
| Dec 24, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.63 | 0.60% |
| Dec 23, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.52 | 0.30% |
| Dec 20, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.46 | 0.61% |
| Dec 19, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.34 | -0.30% |
| Dec 18, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.40 | -2.13% |
| Dec 17, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.82 | -0.40% |
| Dec 16, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.90 | -1.32% |
| Dec 13, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.86 | -0.24% |
| Dec 12, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 19.91 | -0.58% |
| Dec 11, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.03 | 0.44% |
| Dec 10, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 19.94 | -0.48% |
| Dec 9, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.04 | -0.39% |
| Dec 6, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.12 | 0.19% |
| Dec 5, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.08 | -0.10% |
| Dec 4, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.10 | 0.44% |
| Dec 3, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.01 | 0.05% |
| Dec 2, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.00 | 0.10% |
| Nov 29, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 19.98 | 0.49% |
| Nov 27, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 19.88 | -0.10% |
| Nov 26, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 19.90 | 0.05% |
| Nov 25, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 19.89 | 0.59% |
| Nov 22, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.78 | 0.29% |
| Nov 21, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.72 | 0.44% |
| Nov 20, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.63 | - |
| Nov 19, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.63 | 0.20% |
| Nov 18, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.59 | 0.35% |
| Nov 15, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.53 | -0.79% |
| Nov 14, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.68 | -0.34% |
| Nov 13, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.75 | -0.20% |
| Nov 12, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.79 | -0.58% |
| Nov 11, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 19.90 | 0.15% |
| Nov 8, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 19.87 | 0.10% |
| Nov 7, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 19.86 | 0.64% |
| Nov 6, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.73 | 1.24% |
| Nov 5, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.49 | 0.85% |
| Nov 4, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.32 | - |
| Nov 1, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.32 | 0.20% |
| Oct 31, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.28 | -1.09% |
| Oct 30, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.50 | -0.20% |
| Oct 29, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.54 | - |
| Oct 28, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.54 | 0.25% |
| Oct 25, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.49 | -0.15% |
| Oct 24, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.52 | 0.15% |
| Oct 23, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.49 | -0.59% |
| Oct 22, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.60 | -0.10% |
| Oct 21, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.62 | -0.54% |
| Oct 18, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.73 | 0.30% |
| Oct 17, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.67 | -0.05% |
| Oct 16, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.68 | 0.40% |
| Oct 15, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.60 | -0.54% |
| Oct 14, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.71 | 0.44% |
| Oct 11, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.62 | 0.55% |
| Oct 10, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.52 | -0.10% |
| Oct 9, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.54 | 0.25% |
| Oct 8, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.49 | 0.35% |
| Oct 7, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.42 | -0.55% |
| Oct 4, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.53 | 0.40% |