Oakmark U.S. Large Cap ETF (OAKM)
NYSEARCA: OAKM · Real-Time Price · USD
25.02
+0.09 (0.36%)
Jun 18, 2025, 4:00 PM - Market closed
OAKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 24.95 | 25.14 | 24.93 | 25.02 | 25.02 | 0.36% | 75,909 |
| Jun 17, 2025 | 25.04 | 25.08 | 24.89 | 24.93 | 24.93 | -0.95% | 71,332 |
| Jun 16, 2025 | 25.00 | 25.19 | 25.00 | 25.17 | 25.17 | 1.08% | 32,261 |
| Jun 13, 2025 | 24.95 | 25.10 | 24.84 | 24.90 | 24.90 | -0.95% | 60,080 |
| Jun 12, 2025 | 25.05 | 25.18 | 24.98 | 25.14 | 25.14 | -0.12% | 72,355 |
| Jun 11, 2025 | 25.25 | 25.26 | 25.08 | 25.17 | 25.17 | -0.08% | 166,716 |
| Jun 10, 2025 | 25.00 | 25.20 | 24.98 | 25.19 | 25.19 | 0.84% | 101,902 |
| Jun 9, 2025 | 25.05 | 25.11 | 24.96 | 24.98 | 24.98 | 0.04% | 91,749 |
| Jun 6, 2025 | 24.79 | 24.99 | 24.79 | 24.97 | 24.97 | 1.71% | 66,284 |
| Jun 5, 2025 | 24.61 | 24.69 | 24.49 | 24.55 | 24.55 | - | 92,847 |
| Jun 4, 2025 | 24.74 | 24.74 | 24.55 | 24.55 | 24.55 | -0.37% | 93,303 |
| Jun 3, 2025 | 24.41 | 24.67 | 24.33 | 24.64 | 24.64 | 0.65% | 69,220 |
| Jun 2, 2025 | 24.42 | 24.49 | 24.18 | 24.48 | 24.48 | -0.14% | 80,657 |
| May 30, 2025 | 24.38 | 24.57 | 24.30 | 24.52 | 24.52 | 0.16% | 691,232 |
| May 29, 2025 | 24.50 | 24.50 | 24.33 | 24.48 | 24.48 | 0.23% | 178,626 |
| May 28, 2025 | 24.53 | 24.53 | 24.40 | 24.42 | 24.42 | -0.53% | 123,843 |
| May 27, 2025 | 24.38 | 24.58 | 24.31 | 24.55 | 24.55 | 1.66% | 119,013 |
| May 23, 2025 | 24.09 | 24.22 | 24.00 | 24.15 | 24.15 | -0.54% | 101,266 |
| May 22, 2025 | 24.23 | 24.41 | 24.18 | 24.28 | 24.28 | -0.16% | 190,051 |
| May 21, 2025 | 24.76 | 24.76 | 24.32 | 24.32 | 24.32 | -2.60% | 92,865 |
| May 20, 2025 | 25.13 | 25.13 | 24.87 | 24.97 | 24.97 | -0.32% | 104,216 |
| May 19, 2025 | 24.90 | 25.08 | 24.90 | 25.05 | 25.05 | -0.12% | 44,479 |
| May 16, 2025 | 24.87 | 25.10 | 24.87 | 25.08 | 25.08 | 1.09% | 48,622 |
| May 15, 2025 | 24.70 | 24.84 | 24.57 | 24.81 | 24.81 | 0.12% | 65,528 |
| May 14, 2025 | 24.87 | 24.88 | 24.73 | 24.78 | 24.78 | -0.60% | 103,210 |
| May 13, 2025 | 24.86 | 25.05 | 24.80 | 24.93 | 24.93 | 0.20% | 104,528 |
| May 12, 2025 | 24.85 | 24.97 | 24.71 | 24.88 | 24.88 | 2.89% | 246,816 |
| May 9, 2025 | 24.26 | 24.26 | 24.11 | 24.18 | 24.18 | -0.04% | 160,339 |
| May 8, 2025 | 23.98 | 24.39 | 23.96 | 24.19 | 24.19 | 1.55% | 357,546 |
| May 7, 2025 | 23.86 | 23.93 | 23.70 | 23.82 | 23.82 | 0.34% | 215,598 |
| May 6, 2025 | 23.70 | 23.94 | 23.70 | 23.74 | 23.74 | -0.50% | 112,333 |
| May 5, 2025 | 23.81 | 24.03 | 23.76 | 23.86 | 23.86 | -0.25% | 61,160 |
| May 2, 2025 | 23.85 | 23.96 | 23.72 | 23.92 | 23.92 | 1.57% | 86,296 |
| May 1, 2025 | 23.50 | 23.76 | 23.45 | 23.55 | 23.55 | 0.04% | 101,909 |
| Apr 30, 2025 | 23.35 | 23.55 | 23.11 | 23.54 | 23.54 | -0.13% | 215,517 |
| Apr 29, 2025 | 23.29 | 23.60 | 23.26 | 23.57 | 23.57 | 0.73% | 1,560,660 |
| Apr 28, 2025 | 23.33 | 23.51 | 23.25 | 23.40 | 23.40 | 0.34% | 401,259 |
| Apr 25, 2025 | 23.25 | 23.36 | 23.19 | 23.32 | 23.32 | 0.56% | 92,993 |
| Apr 24, 2025 | 23.08 | 23.36 | 22.96 | 23.19 | 23.19 | - | 53,725 |
| Apr 23, 2025 | 23.21 | 23.65 | 23.13 | 23.19 | 23.19 | 1.47% | 37,734 |
| Apr 22, 2025 | 22.57 | 22.87 | 22.49 | 22.85 | 22.85 | 2.67% | 155,091 |
| Apr 21, 2025 | 22.50 | 22.50 | 22.05 | 22.26 | 22.26 | -1.50% | 75,773 |
| Apr 17, 2025 | 22.39 | 22.82 | 22.39 | 22.60 | 22.60 | 0.67% | 407,115 |
| Apr 16, 2025 | 22.68 | 22.83 | 22.32 | 22.45 | 22.45 | -1.36% | 92,558 |
| Apr 15, 2025 | 22.82 | 23.00 | 22.72 | 22.76 | 22.76 | -0.18% | 9,590,660 |
| Apr 14, 2025 | 22.81 | 22.90 | 22.60 | 22.80 | 22.80 | 1.29% | 44,347 |
| Apr 11, 2025 | 22.17 | 22.60 | 21.93 | 22.51 | 22.51 | 1.03% | 50,255 |
| Apr 10, 2025 | 22.73 | 22.73 | 21.75 | 22.28 | 22.28 | -3.09% | 142,734 |
| Apr 9, 2025 | 21.17 | 23.12 | 21.16 | 22.99 | 22.99 | 6.78% | 316,581 |
| Apr 8, 2025 | 22.61 | 22.61 | 21.26 | 21.53 | 21.53 | -1.24% | 226,623 |