Oakmark International Large Cap ETF (OAKI)
NYSEARCA: OAKI · Real-Time Price · USD
25.75
-0.04 (-0.14%)
Jun 30, 2026, 4:00 PM EDT - Market closed
OAKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 25.70 | 25.81 | 25.67 | 25.75 | 25.75 | -0.14% | 32,876 |
| Jun 29, 2026 | 27.05 | 27.05 | 25.67 | 25.79 | 25.79 | 0.23% | 10,460 |
| Jun 26, 2026 | 25.60 | 25.85 | 25.59 | 25.73 | 25.73 | 0.16% | 8,686 |
| Jun 25, 2026 | 25.67 | 25.84 | 25.63 | 25.69 | 25.69 | 1.40% | 20,245 |
| Jun 24, 2026 | 25.37 | 25.42 | 25.28 | 25.33 | 25.33 | 0.42% | 12,940 |
| Jun 23, 2026 | 25.16 | 25.37 | 25.16 | 25.23 | 25.23 | -1.07% | 6,671 |
| Jun 22, 2026 | 25.59 | 25.59 | 25.47 | 25.50 | 25.50 | -0.82% | 4,557 |
| Jun 18, 2026 | 25.49 | 25.71 | 25.49 | 25.71 | 25.71 | 0.03% | 8,890 |
| Jun 17, 2026 | 26.12 | 26.12 | 25.70 | 25.70 | 25.70 | -1.28% | 384 |
| Jun 16, 2026 | 26.06 | 26.19 | 26.03 | 26.04 | 26.04 | 0.05% | 5,060 |
| Jun 15, 2026 | 26.25 | 26.25 | 26.02 | 26.02 | 26.02 | 0.83% | 3,388 |
| Jun 12, 2026 | 25.84 | 25.88 | 25.80 | 25.81 | 25.81 | 0.27% | 7,458 |
| Jun 11, 2026 | 25.27 | 25.74 | 25.27 | 25.74 | 25.74 | 2.31% | 748 |
| Jun 10, 2026 | 25.41 | 25.41 | 25.13 | 25.16 | 25.16 | -0.93% | 9,788 |
| Jun 9, 2026 | 25.67 | 25.67 | 25.31 | 25.39 | 25.39 | 0.61% | 8,922 |
| Jun 8, 2026 | 25.33 | 25.37 | 25.23 | 25.24 | 25.24 | 0.43% | 10,223 |
| Jun 5, 2026 | 25.49 | 25.49 | 25.11 | 25.13 | 25.13 | -2.12% | 6,638 |
| Jun 4, 2026 | 25.62 | 25.68 | 25.59 | 25.68 | 25.68 | 1.18% | 14,407 |
| Jun 3, 2026 | 25.39 | 25.41 | 25.35 | 25.38 | 25.38 | -1.71% | 11,977 |
| Jun 2, 2026 | 25.72 | 25.86 | 25.72 | 25.82 | 25.82 | 0.47% | 33,851 |
| Jun 1, 2026 | 25.58 | 25.72 | 25.52 | 25.70 | 25.70 | 0.15% | 53,808 |
| May 29, 2026 | 25.64 | 25.83 | 25.64 | 25.66 | 25.66 | -0.25% | 4,807 |
| May 28, 2026 | 25.58 | 25.80 | 25.58 | 25.72 | 25.72 | -0.22% | 6,241 |
| May 27, 2026 | 25.85 | 25.86 | 25.71 | 25.78 | 25.78 | 1.29% | 3,253 |
| May 26, 2026 | 25.48 | 25.48 | 25.34 | 25.45 | 25.45 | 0.51% | 2,514 |
| May 22, 2026 | 25.40 | 25.46 | 25.30 | 25.32 | 25.32 | 0.09% | 2,960 |
| May 21, 2026 | 25.03 | 25.45 | 25.03 | 25.30 | 25.30 | 0.02% | 17,786 |
| May 20, 2026 | 24.95 | 25.34 | 24.95 | 25.29 | 25.29 | 1.38% | 1,994 |
| May 19, 2026 | 25.14 | 25.14 | 24.95 | 24.95 | 24.95 | -0.58% | 3,109 |
| May 18, 2026 | 25.06 | 25.10 | 25.06 | 25.10 | 25.09 | 1.25% | 1,098 |
| May 15, 2026 | 24.78 | 24.85 | 24.74 | 24.78 | 24.78 | -2.04% | 8,774 |
| May 14, 2026 | 25.43 | 25.43 | 25.25 | 25.30 | 25.30 | -0.05% | 4,890 |
| May 13, 2026 | 25.31 | 25.32 | 25.31 | 25.32 | 25.31 | 0.34% | 1,423 |
| May 12, 2026 | 25.15 | 25.23 | 25.04 | 25.23 | 25.23 | -0.36% | 2,951 |
| May 11, 2026 | 25.42 | 25.44 | 25.29 | 25.32 | 25.32 | -1.05% | 4,645 |
| May 8, 2026 | 25.74 | 25.74 | 25.59 | 25.59 | 25.59 | 0.48% | 2,324 |
| May 7, 2026 | 25.88 | 25.88 | 25.47 | 25.47 | 25.47 | -1.77% | 1,170 |
| May 6, 2026 | 25.91 | 25.93 | 25.82 | 25.93 | 25.92 | 3.24% | 1,180 |
| May 5, 2026 | 24.91 | 25.17 | 24.91 | 25.11 | 25.11 | 1.27% | 4,796 |
| May 4, 2026 | 25.10 | 25.15 | 24.74 | 24.80 | 24.80 | -1.81% | 7,790 |
| May 1, 2026 | 25.50 | 25.50 | 25.25 | 25.25 | 25.25 | -0.12% | 1,232 |
| Apr 30, 2026 | 25.06 | 25.28 | 25.06 | 25.28 | 25.28 | 2.07% | 505 |
| Apr 29, 2026 | 24.86 | 24.91 | 24.68 | 24.77 | 24.77 | -0.97% | 4,549 |
| Apr 28, 2026 | 25.20 | 25.20 | 25.01 | 25.01 | 25.01 | -0.77% | 881 |
| Apr 27, 2026 | 25.33 | 25.33 | 25.21 | 25.21 | 25.21 | -0.26% | 2,576 |
| Apr 24, 2026 | 25.20 | 25.31 | 25.19 | 25.28 | 25.28 | 0.71% | 4,801 |
| Apr 23, 2026 | 25.30 | 25.35 | 25.09 | 25.10 | 25.10 | -1.12% | 1,307 |
| Apr 22, 2026 | 25.47 | 25.47 | 25.36 | 25.38 | 25.38 | -0.74% | 4,929 |
| Apr 21, 2026 | 25.95 | 25.95 | 25.49 | 25.57 | 25.57 | -1.73% | 5,294 |
| Apr 20, 2026 | 26.02 | 26.02 | 25.95 | 26.02 | 26.02 | -0.43% | 1,151 |