Oakmark International Large Cap ETF (OAKI)
NYSEARCA: OAKI · Real-Time Price · USD
27.11
-0.27 (-1.00%)
Aug 17, 2026, 4:00 PM EDT - Market closed
OAKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 27.32 | 27.32 | 27.11 | 27.11 | 27.11 | -1.00% | 5,167 |
| Aug 14, 2026 | 27.44 | 27.46 | 27.38 | 27.38 | 27.38 | 0.37% | 1,665 |
| Aug 13, 2026 | 27.25 | 27.30 | 27.17 | 27.28 | 27.28 | 0.02% | 13,182 |
| Aug 12, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.27 | -0.78% | 91 |
| Aug 11, 2026 | 27.61 | 27.61 | 27.49 | 27.49 | 27.49 | -0.20% | 2,434 |
| Aug 10, 2026 | 27.62 | 27.62 | 27.54 | 27.54 | 27.54 | -0.52% | 3,864 |
| Aug 7, 2026 | 27.78 | 27.78 | 27.67 | 27.69 | 27.69 | 0.87% | 13,691 |
| Aug 6, 2026 | 27.59 | 27.59 | 27.44 | 27.45 | 27.45 | -0.22% | 1,986 |
| Aug 5, 2026 | 27.56 | 27.56 | 27.51 | 27.51 | 27.51 | 0.19% | 13,583 |
| Aug 4, 2026 | 27.14 | 27.46 | 27.14 | 27.46 | 27.46 | 1.21% | 2,832 |
| Aug 3, 2026 | 27.25 | 27.31 | 27.07 | 27.13 | 27.13 | 1.24% | 6,486 |
| Jul 31, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.85% | 294 |
| Jul 30, 2026 | 26.90 | 27.06 | 26.89 | 27.03 | 27.03 | 0.08% | 10,312 |
| Jul 29, 2026 | 26.70 | 27.01 | 26.70 | 27.01 | 27.01 | 1.42% | 1,867 |
| Jul 28, 2026 | 26.41 | 26.63 | 26.41 | 26.63 | 26.63 | 1.59% | 262 |
| Jul 27, 2026 | 26.14 | 26.22 | 26.14 | 26.21 | 26.21 | 1.50% | 2,274 |
| Jul 24, 2026 | 25.78 | 25.91 | 25.78 | 25.82 | 25.82 | 1.20% | 2,120 |
| Jul 23, 2026 | 25.54 | 25.56 | 25.50 | 25.51 | 25.51 | -1.72% | 9,667 |
| Jul 22, 2026 | 26.02 | 26.04 | 25.95 | 25.96 | 25.96 | -0.12% | 4,923 |
| Jul 21, 2026 | 25.90 | 26.03 | 25.90 | 25.99 | 25.99 | 0.43% | 1,440 |
| Jul 20, 2026 | 25.91 | 25.99 | 25.88 | 25.88 | 25.88 | -0.72% | 2,671 |
| Jul 17, 2026 | 26.14 | 26.14 | 26.06 | 26.07 | 26.07 | -0.30% | 1,695 |
| Jul 16, 2026 | 26.09 | 26.25 | 26.09 | 26.15 | 26.15 | -0.12% | 6,434 |
| Jul 15, 2026 | 26.19 | 26.25 | 26.07 | 26.18 | 26.18 | 0.83% | 15,072 |
| Jul 14, 2026 | 26.06 | 26.06 | 25.93 | 25.96 | 25.96 | -0.26% | 6,733 |
| Jul 13, 2026 | 26.18 | 26.18 | 25.98 | 26.03 | 26.03 | -0.45% | 9,528 |
| Jul 10, 2026 | 26.18 | 26.24 | 26.15 | 26.15 | 26.15 | 0.51% | 1,855 |
| Jul 9, 2026 | 25.99 | 26.07 | 25.96 | 26.02 | 26.02 | 0.15% | 10,790 |
| Jul 8, 2026 | 25.93 | 25.98 | 25.72 | 25.98 | 25.98 | -1.37% | 3,229 |
| Jul 7, 2026 | 26.67 | 26.67 | 26.31 | 26.34 | 26.34 | -0.29% | 15,653 |
| Jul 6, 2026 | 26.34 | 26.45 | 26.30 | 26.41 | 26.41 | 0.52% | 7,353 |
| Jul 2, 2026 | 26.28 | 26.39 | 26.22 | 26.27 | 26.27 | 2.02% | 6,175 |
| Jul 1, 2026 | 25.72 | 25.83 | 25.72 | 25.75 | 25.75 | - | 1,676 |
| 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 |