JPMorgan Investor Growth Fund Class I (ONIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.22
+0.37 (1.43%)
May 2, 2025, 4:00 PM EDT
ONIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.31% |
| May 2, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.43% |
| May 1, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.54% |
| Apr 30, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.08% |
| Apr 29, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.31% |
| Apr 28, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.23% |
| Apr 25, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.43% |
| Apr 24, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.56% |
| Apr 23, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.13% |
| Apr 22, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 1.98% |
| Apr 21, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -1.50% |
| Apr 17, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.24% |
| Apr 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.28% |
| Apr 15, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.16% |
| Apr 14, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.81% |
| Apr 11, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.48% |
| Apr 10, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -2.56% |
| Apr 9, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 7.12% |
| Apr 8, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.27% |
| Apr 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% |
| Apr 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.99% |
| Apr 3, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -3.62% |
| Apr 2, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.62% |
| Apr 1, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.31% |
| Mar 31, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.04% |
| Mar 28, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.72 | -1.38% |
| Mar 27, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.08 | -0.19% |
| Mar 26, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.13 | -0.98% |
| Mar 25, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.39 | 0.11% |
| Mar 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.36 | 1.15% |
| Mar 21, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.06 | -0.15% |
| Mar 20, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.10 | -0.34% |
| Mar 19, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.19 | 0.81% |
| Mar 18, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.98 | -0.61% |
| Mar 17, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.14 | 0.81% |
| Mar 14, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.93 | 1.76% |
| Mar 13, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.48 | -1.05% |
| Mar 12, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.75 | 0.47% |
| Mar 11, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.63 | -0.39% |
| Mar 10, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.73 | -2.20% |
| Mar 7, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.31 | 0.46% |
| Mar 6, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.19 | -1.39% |
| Mar 5, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.56 | 1.29% |
| Mar 4, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.22 | -0.94% |
| Mar 3, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.47 | -0.97% |
| Feb 28, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.73 | 0.94% |
| Feb 27, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.48 | -1.19% |
| Feb 26, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.80 | 0.26% |
| Feb 25, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.73 | -0.07% |
| Feb 24, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.75 | -0.41% |