JPMorgan Investor Growth Fund Class I (ONIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.66
+0.68 (2.43%)
At close: Mar 31, 2026
ONIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.80% |
| Mar 31, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 2.43% |
| Mar 30, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.18% |
| Mar 27, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -1.27% |
| Mar 26, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -1.73% |
| Mar 25, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.77% |
| Mar 24, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.17% |
| Mar 23, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 1.41% |
| Mar 20, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -1.77% |
| Mar 19, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.14% |
| Mar 18, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -1.33% |
| Mar 17, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.31% |
| Mar 16, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 1.14% |
| Mar 13, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.55% |
| Mar 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.59% |
| Mar 11, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.24% |
| Mar 10, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.03% |
| Mar 9, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.72% |
| Mar 6, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -1.25% |
| Mar 5, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.97% |
| Mar 4, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.60% |
| Mar 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.59% |
| Mar 2, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.46% |
| Feb 27, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.46% |
| Feb 26, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.29% |
| Feb 25, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.62% |
| Feb 24, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.59% |
| Feb 23, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.82% |
| Feb 20, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.66% |
| Feb 19, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.20% |
| Feb 18, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.40% |
| Feb 17, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.03% |
| Feb 13, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.20% |
| Feb 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.05% |
| Feb 11, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.07% |
| Feb 10, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.16% |
| Feb 9, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.56% |
| Feb 6, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 1.88% |
| Feb 5, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.93% |
| Feb 4, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.30% |
| Feb 3, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.36% |
| Feb 2, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.46% |
| Jan 30, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.66% |
| Jan 29, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.13% |
| Jan 28, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.23% |
| Jan 27, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.60% |
| Jan 26, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.43% |
| Jan 23, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| Jan 22, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.50% |
| Jan 21, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 1.08% |