JPMorgan Investor Growth Fund Class I (ONIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.96
-0.04 (-0.15%)
May 30, 2025, 4:00 PM EDT
ONIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.70% |
| Jun 5, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.18% |
| Jun 4, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.22% |
| Jun 3, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.30% |
| Jun 2, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.45% |
| May 30, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.15% |
| May 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.41% |
| May 28, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.66% |
| May 27, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 1.61% |
| May 23, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.37% |
| May 22, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.04% |
| May 21, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.36% |
| May 20, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.18% |
| May 19, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.18% |
| May 16, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.56% |
| May 15, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.41% |
| May 14, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.07% |
| May 13, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.45% |
| May 12, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 2.25% |
| May 9, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.08% |
| May 8, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.27% |
| May 7, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.27% |
| May 6, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.50% |
| 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% |