JPMorgan Investor Growth Fund Class I (ONIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.57
-0.08 (-0.28%)
Jul 24, 2025, 4:00 PM EDT
ONIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 24, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.28% |
| Jul 23, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.99% |
| Jul 22, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.18% |
| Jul 21, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.11% |
| Jul 18, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.07% |
| Jul 17, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.53% |
| Jul 16, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.32% |
| Jul 15, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.60% |
| Jul 14, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.18% |
| Jul 11, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.49% |
| Jul 10, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.18% |
| Jul 9, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.57% |
| Jul 8, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.11% |
| Jul 7, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.81% |
| Jul 3, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.50% |
| Jul 2, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.43% |
| Jul 1, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| Jun 30, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.18% |
| Jun 27, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.96 | 0.50% |
| Jun 26, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.82 | 0.87% |
| Jun 25, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.58 | -0.25% |
| Jun 24, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.65 | 1.17% |
| Jun 23, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.33 | 0.77% |
| Jun 20, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.12 | -0.26% |
| Jun 18, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.19 | 0.04% |
| Jun 17, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.18 | -0.77% |
| Jun 16, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.39 | 0.70% |
| Jun 13, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.20 | -1.09% |
| Jun 12, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.50 | 0.36% |
| Jun 11, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.40 | -0.11% |
| Jun 10, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.43 | 0.33% |
| Jun 9, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.34 | 0.11% |
| Jun 6, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.31 | 0.70% |
| Jun 5, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.12 | -0.18% |
| Jun 4, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.17 | 0.22% |
| Jun 3, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.11 | 0.30% |
| Jun 2, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.03 | 0.45% |
| May 30, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.91 | -0.15% |
| May 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.95 | 0.41% |
| May 28, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.84 | -0.66% |
| May 27, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.02 | 1.61% |
| May 23, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.59 | -0.37% |
| May 22, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.69 | -0.04% |
| May 21, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.70 | -1.36% |
| May 20, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.07 | -0.18% |
| May 19, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.12 | 0.18% |
| May 16, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.07 | 0.56% |
| May 15, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.92 | 0.41% |
| May 14, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.81 | -0.07% |
| May 13, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.83 | 0.45% |