JPMorgan Investor Growth & Income Fund Class A (ONGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.27
-0.01 (-0.05%)
At close: Mar 30, 2026
ONGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.63% |
| Mar 30, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.05% |
| Mar 27, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.98% |
| Mar 26, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.44% |
| Mar 25, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.68% |
| Mar 24, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.19% |
| Mar 23, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.12% |
| Mar 20, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.45% |
| Mar 19, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.10% |
| Mar 18, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.05% |
| Mar 17, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.24% |
| Mar 16, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.92% |
| Mar 13, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.38% |
| Mar 12, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -1.28% |
| Mar 11, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.28% |
| Mar 10, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.05% |
| Mar 9, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.57% |
| Mar 6, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.99% |
| Mar 5, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.75% |
| Mar 4, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.42% |
| Mar 3, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.16% |
| Mar 2, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.37% |
| Feb 27, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.32% |
| Feb 26, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.14% |
| Feb 25, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.42% |
| Feb 24, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.46% |
| Feb 23, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.64% |
| Feb 20, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.51% |
| Feb 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.18% |
| Feb 18, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.32% |
| Feb 17, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| Feb 13, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.19% |
| Feb 12, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.69% |
| Feb 11, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| Feb 10, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.09% |
| Feb 9, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.42% |
| Feb 6, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 1.41% |
| Feb 5, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.61% |
| Feb 4, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.19% |
| Feb 3, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.28% |
| Feb 2, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.33% |
| Jan 30, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.46% |
| Jan 29, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.09% |
| Jan 28, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.19% |
| Jan 27, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.42% |
| Jan 26, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.33% |
| Jan 23, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| Jan 22, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.42% |
| Jan 21, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.85% |
| Jan 20, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.35% |