JPMorgan Investor Growth Fund Class I (ONIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.84
+0.37 (1.21%)
At close: Apr 30, 2026
ONIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 1.21% |
| Apr 29, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.23% |
| Apr 28, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.55% |
| Apr 27, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| Apr 24, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.46% |
| Apr 23, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.33% |
| Apr 22, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.62% |
| Apr 21, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.88% |
| Apr 20, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.23% |
| Apr 17, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 1.25% |
| Apr 16, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| Apr 15, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.26% |
| Apr 14, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.83% |
| Apr 13, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.84% |
| Apr 10, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.10% |
| Apr 9, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.34% |
| Apr 8, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 2.80% |
| Apr 7, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.03% |
| Apr 6, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.35% |
| Apr 2, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.07% |
| 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 | 27.94 | -0.18% |
| Mar 27, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 27.99 | -1.27% |
| Mar 26, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.35 | -1.73% |
| Mar 25, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.85 | 0.77% |
| Mar 24, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.63 | -0.17% |
| Mar 23, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.68 | 1.41% |
| Mar 20, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.28 | -1.77% |
| Mar 19, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.79 | -0.14% |
| Mar 18, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.83 | -1.33% |
| Mar 17, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.22 | 0.31% |
| Mar 16, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.13 | 1.14% |
| Mar 13, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.80 | -0.55% |
| Mar 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.96 | -1.59% |
| Mar 11, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.43 | -0.24% |
| Mar 10, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.50 | 0.03% |
| Mar 9, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.49 | 0.72% |
| Mar 6, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.28 | -1.25% |
| Mar 5, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.65 | -0.97% |
| Mar 4, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.94 | 0.60% |
| Mar 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.76 | -1.59% |
| Mar 2, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.24 | -0.46% |
| Feb 27, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.38 | -0.46% |
| Feb 26, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.52 | -0.29% |
| Feb 25, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.61 | 0.62% |
| Feb 24, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.42 | 0.59% |
| Feb 23, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.24 | -0.82% |
| Feb 20, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.49 | 0.66% |
| Feb 19, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.29 | -0.20% |