Oakmark U.S. Large Cap ETF (OAKM)

OAKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	27.45	27.68	27.45	27.66	-	0.61%	219,022
Apr 2, 2026	27.18	27.57	27.18	27.49	27.49	0.07%	163,803
Apr 1, 2026	27.50	27.60	27.35	27.47	27.47	-0.34%	232,565
Mar 31, 2026	27.38	27.61	27.18	27.57	27.57	1.87%	276,627
Mar 30, 2026	27.20	27.31	26.98	27.06	27.06	0.26%	234,991
Mar 27, 2026	27.37	27.37	26.94	26.99	26.99	-1.85%	257,583
Mar 26, 2026	27.46	27.72	27.46	27.50	27.50	-0.18%	146,031
Mar 25, 2026	27.53	27.69	27.33	27.55	27.55	0.54%	137,466
Mar 24, 2026	27.21	27.55	27.15	27.40	27.40	0.18%	123,749
Mar 23, 2026	27.43	27.60	27.30	27.35	27.35	1.18%	227,592
Mar 20, 2026	27.13	27.19	26.93	27.03	27.03	-0.44%	199,917
Mar 19, 2026	27.10	27.32	26.99	27.15	27.15	0.18%	115,603
Mar 18, 2026	27.30	27.42	27.08	27.10	27.10	-1.31%	170,347
Mar 17, 2026	27.45	27.68	27.44	27.46	27.46	0.88%	235,060
Mar 16, 2026	27.24	27.41	27.15	27.22	27.22	0.70%	135,284
Mar 13, 2026	27.18	27.26	26.98	27.03	27.03	0.04%	133,152
Mar 12, 2026	27.19	27.32	26.99	27.02	27.02	-1.31%	378,352
Mar 11, 2026	27.33	27.45	27.18	27.38	27.38	0.18%	236,256
Mar 10, 2026	27.62	27.71	27.30	27.33	27.33	-1.16%	152,909
Mar 9, 2026	27.48	27.66	27.00	27.65	27.65	-0.50%	138,645
Mar 6, 2026	27.82	27.82	27.42	27.79	27.79	-1.03%	540,774
Mar 5, 2026	28.15	28.39	27.98	28.08	28.08	-0.81%	128,010
Mar 4, 2026	28.31	28.34	28.12	28.31	28.31	0.11%	180,852
Mar 3, 2026	28.13	28.44	27.75	28.28	28.28	-0.70%	344,894
Mar 2, 2026	28.23	28.55	28.22	28.48	28.48	-0.09%	206,271
Feb 27, 2026	28.34	28.52	28.28	28.51	28.51	-0.92%	152,962
Feb 26, 2026	28.60	28.87	28.60	28.77	28.77	0.84%	128,265
Feb 25, 2026	28.44	28.55	28.31	28.53	28.53	0.53%	164,442
Feb 24, 2026	28.08	28.44	28.08	28.38	28.38	0.96%	185,197
Feb 23, 2026	28.51	28.57	27.95	28.11	28.11	-1.92%	91,734
Feb 20, 2026	28.46	28.67	28.37	28.66	28.66	0.49%	99,845
Feb 19, 2026	28.59	28.63	28.38	28.52	28.52	-0.45%	262,120
Feb 18, 2026	28.37	28.67	28.37	28.65	28.65	1.24%	276,056
Feb 17, 2026	28.33	28.48	28.13	28.30	28.30	0.04%	171,571
Feb 13, 2026	28.09	28.41	28.00	28.29	28.29	0.86%	338,931
Feb 12, 2026	28.62	28.63	27.83	28.05	28.05	-1.89%	3,205,862
Feb 11, 2026	28.96	29.02	28.53	28.59	28.59	-0.76%	329,751
Feb 10, 2026	28.94	29.03	28.74	28.81	28.81	-0.48%	264,396
Feb 9, 2026	28.95	29.04	28.82	28.95	28.95	-0.24%	188,133
Feb 6, 2026	28.70	29.08	28.70	29.02	29.02	1.82%	167,444
Feb 5, 2026	28.78	28.78	28.38	28.50	28.50	-1.35%	326,295
Feb 4, 2026	28.42	28.96	28.42	28.89	28.89	1.94%	135,243
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

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.