Oakmark International Large Cap ETF (OAKI)
NYSEARCA: OAKI · Real-Time Price · USD
24.78
-0.52 (-2.04%)
At close: May 15, 2026, 4:00 PM EDT
24.78
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
OAKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.06% | 4,890 |
| May 13, 2026 | 25.31 | 25.32 | 25.31 | 25.32 | 25.32 | 0.34% | 1,423 |
| May 12, 2026 | 25.15 | 25.23 | 25.04 | 25.23 | 25.23 | -0.37% | 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 | 25.93 | 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 | -0.27% | 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 | -0.42% | 1,151 |
| Apr 17, 2026 | 26.20 | 26.35 | 26.13 | 26.13 | 26.13 | 2.27% | 523 |
| Apr 16, 2026 | 25.68 | 25.68 | 25.55 | 25.55 | 25.55 | -0.16% | 686 |
| Apr 15, 2026 | 25.61 | 25.63 | 25.44 | 25.59 | 25.59 | -0.04% | 17,388 |
| Apr 14, 2026 | 25.58 | 25.64 | 25.58 | 25.60 | 25.60 | 0.67% | 2,097 |
| Apr 13, 2026 | 24.99 | 25.45 | 24.99 | 25.43 | 25.43 | 0.80% | 4,238 |
| Apr 10, 2026 | 25.39 | 25.39 | 25.23 | 25.23 | 25.23 | 0.19% | 3,222 |
| Apr 9, 2026 | 24.95 | 25.18 | 24.91 | 25.18 | 25.18 | -0.07% | 1,378 |
| Apr 8, 2026 | 25.33 | 25.39 | 25.12 | 25.20 | 25.20 | 3.76% | 5,968 |
| Apr 7, 2026 | 24.11 | 24.29 | 24.01 | 24.28 | 24.28 | -0.04% | 4,967 |
| Apr 6, 2026 | 24.25 | 24.32 | 24.20 | 24.29 | 24.29 | 0.90% | 8,137 |
| Apr 2, 2026 | 23.73 | 24.12 | 23.73 | 24.08 | 24.08 | -0.86% | 10,346 |
| Apr 1, 2026 | 24.20 | 24.38 | 24.20 | 24.29 | 24.29 | 0.99% | 1,634 |
| Mar 31, 2026 | 23.67 | 24.05 | 23.67 | 24.05 | 24.05 | 3.07% | 8,329 |
| Mar 30, 2026 | 23.38 | 23.40 | 23.32 | 23.33 | 23.33 | 0.03% | 6,989 |
| Mar 27, 2026 | 23.46 | 23.58 | 23.30 | 23.32 | 23.32 | -0.73% | 6,248 |
| Mar 26, 2026 | 23.77 | 23.93 | 23.50 | 23.50 | 23.50 | -1.91% | 8,737 |
| Mar 25, 2026 | 24.00 | 24.00 | 23.87 | 23.95 | 23.95 | 0.77% | 13,140 |
| Mar 24, 2026 | 23.82 | 23.83 | 23.77 | 23.77 | 23.77 | -0.71% | 3,804 |
| Mar 23, 2026 | 23.79 | 24.03 | 23.71 | 23.94 | 23.94 | 2.64% | 4,666 |
| Mar 20, 2026 | 23.51 | 23.56 | 23.29 | 23.32 | 23.32 | -2.90% | 10,071 |
| Mar 19, 2026 | 23.84 | 24.02 | 23.75 | 24.02 | 24.02 | -0.54% | 4,980 |
| Mar 18, 2026 | 24.38 | 24.40 | 24.14 | 24.15 | 24.15 | -2.18% | 10,258 |
| Mar 17, 2026 | 24.87 | 24.87 | 24.69 | 24.69 | 24.69 | 0.13% | 1,515 |
| Mar 16, 2026 | 24.62 | 24.70 | 24.59 | 24.66 | 24.66 | 1.53% | 2,625 |
| Mar 13, 2026 | 24.64 | 24.72 | 24.29 | 24.29 | 24.29 | -1.09% | 7,011 |
| Mar 12, 2026 | 24.75 | 24.75 | 24.55 | 24.55 | 24.55 | -1.41% | 11,243 |
| Mar 11, 2026 | 24.99 | 24.99 | 24.84 | 24.90 | 24.90 | -0.04% | 3,483 |
| Mar 10, 2026 | 25.18 | 25.42 | 24.91 | 24.91 | 24.91 | -0.76% | 13,525 |
| Mar 9, 2026 | 24.50 | 25.20 | 24.37 | 25.11 | 25.11 | 0.88% | 50,486 |
| Mar 6, 2026 | 24.64 | 24.97 | 24.64 | 24.89 | 24.89 | -0.81% | 28,377 |