Oakmark U.S. Large Cap ETF (OAKM)

OAKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	28.42	28.87	28.42	28.77	-	1.52%	56,106
Feb 3, 2026	28.51	28.75	28.14	28.34	28.34	-0.74%	333,308
Feb 2, 2026	28.38	28.58	28.27	28.55	28.55	0.42%	160,941
Jan 30, 2026	28.37	28.43	28.17	28.43	28.43	0.14%	1,338,158
Jan 29, 2026	28.39	28.53	28.18	28.39	28.39	0.46%	235,466
Jan 28, 2026	28.24	28.39	28.16	28.26	28.26	-0.07%	374,746
Jan 27, 2026	28.41	28.41	28.23	28.28	28.28	-0.56%	225,870
Jan 26, 2026	28.35	28.48	28.35	28.44	28.44	0.57%	103,502
Jan 23, 2026	28.48	28.48	28.20	28.28	28.28	-1.12%	149,104
Jan 22, 2026	28.48	28.70	28.48	28.60	28.60	0.60%	468,891
Jan 21, 2026	28.13	28.52	28.13	28.43	28.43	1.50%	462,805
Jan 20, 2026	28.24	28.38	27.96	28.01	28.01	-1.79%	282,953
Jan 16, 2026	28.71	28.71	28.52	28.52	28.52	-0.87%	279,304
Jan 15, 2026	28.77	28.87	28.65	28.77	28.77	0.10%	267,100
Jan 14, 2026	28.61	28.74	28.52	28.74	28.74	0.38%	272,031
Jan 13, 2026	28.80	28.80	28.56	28.63	28.63	-0.52%	617,009
Jan 12, 2026	28.83	28.85	28.69	28.78	28.78	-0.81%	488,380
Jan 9, 2026	29.11	29.22	28.99	29.02	29.02	-0.22%	349,863
Jan 8, 2026	28.64	29.15	28.64	29.08	29.08	1.32%	372,330
Jan 7, 2026	29.01	29.02	28.68	28.70	28.70	-1.03%	175,786
Jan 6, 2026	28.80	29.04	28.80	29.00	29.00	0.24%	1,889,095
Jan 5, 2026	28.50	29.08	28.50	28.93	28.93	1.69%	328,304
Jan 2, 2026	28.40	28.49	28.21	28.45	28.45	0.32%	332,503
Dec 31, 2025	28.53	28.53	28.36	28.36	28.36	-0.63%	222,067
Dec 30, 2025	28.56	28.59	28.50	28.54	28.54	-0.07%	187,414
Dec 29, 2025	28.58	28.66	28.50	28.56	28.56	-0.24%	166,773
Dec 26, 2025	28.61	28.63	28.49	28.63	28.63	0.03%	117,551
Dec 24, 2025	28.52	28.71	28.50	28.62	28.62	0.46%	254,742
Dec 23, 2025	28.48	28.53	28.43	28.49	28.49	0.04%	229,405
Dec 22, 2025	28.29	28.62	28.18	28.48	28.48	1.15%	334,715
Dec 19, 2025	28.25	28.25	28.11	28.16	28.16	0.13%	186,428
Dec 18, 2025	28.24	28.37	28.06	28.12	28.12	-0.21%	272,392
Dec 17, 2025	28.21	28.34	28.14	28.18	28.18	0.04%	271,221
Dec 16, 2025	28.54	28.54	28.11	28.17	28.17	-1.23%	430,766
Dec 15, 2025	28.60	28.60	28.33	28.52	28.52	0.07%	222,817
Dec 12, 2025	28.75	28.75	28.42	28.50	28.50	-0.42%	258,101
Dec 11, 2025	28.34	28.63	28.34	28.62	28.62	0.95%	322,523
Dec 10, 2025	27.79	28.38	27.78	28.35	28.35	1.43%	293,377
Dec 9, 2025	27.94	28.03	27.86	27.95	27.76	0.50%	293,818
Dec 8, 2025	27.98	28.00	27.72	27.81	27.62	-0.61%	568,413
Dec 5, 2025	27.82	28.07	27.82	27.98	27.79	0.65%	209,646
Dec 4, 2025	27.67	27.82	27.58	27.80	27.61	0.54%	314,471
Dec 3, 2025	27.26	27.66	27.26	27.65	27.46	1.51%	223,732
Dec 2, 2025	27.30	27.31	27.14	27.24	27.05	0.07%	91,756
Dec 1, 2025	27.11	27.41	27.11	27.22	27.03	-0.15%	257,827
Nov 28, 2025	27.11	27.38	27.11	27.26	27.07	0.55%	203,117
Nov 26, 2025	26.93	27.21	26.93	27.11	26.93	0.41%	392,528
Nov 25, 2025	26.72	27.04	26.72	27.00	26.82	1.43%	356,348
Nov 24, 2025	26.57	26.68	26.43	26.62	26.44	0.60%	148,589
Nov 21, 2025	26.12	26.59	26.09	26.46	26.28	1.97%	165,817

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.