Oakmark U.S. Large Cap ETF (OAKM)
NYSEARCA: OAKM · Real-Time Price · USD
30.82
-0.33 (-1.06%)
At close: Sep 9, 2026, 4:00 PM EDT
30.82
0.00 (0.00%)
After-hours: Sep 9, 2026, 8:00 PM EDT
OAKM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 31.10 | 31.10 | 30.81 | 30.82 | - | -1.06% | 130,420 |
| Sep 8, 2026 | 31.61 | 31.61 | 31.14 | 31.15 | 31.15 | -1.92% | 202,994 |
| Sep 4, 2026 | 31.80 | 31.87 | 31.67 | 31.76 | 31.76 | -1.09% | 105,336 |
| Sep 3, 2026 | 31.89 | 32.14 | 31.86 | 32.11 | 32.11 | 1.18% | 98,945 |
| Sep 2, 2026 | 31.48 | 31.91 | 31.48 | 31.74 | 31.74 | 0.78% | 98,363 |
| Sep 1, 2026 | 31.61 | 31.79 | 31.46 | 31.49 | 31.49 | -0.44% | 162,867 |
| Aug 31, 2026 | 31.87 | 31.87 | 31.61 | 31.63 | 31.63 | -0.69% | 99,405 |
| Aug 28, 2026 | 31.72 | 31.97 | 31.72 | 31.85 | 31.85 | 0.66% | 570,607 |
| Aug 27, 2026 | 31.54 | 31.74 | 31.51 | 31.64 | 31.64 | 0.19% | 185,972 |
| Aug 26, 2026 | 31.59 | 31.64 | 31.46 | 31.58 | 31.58 | -0.06% | 144,342 |
| Aug 25, 2026 | 31.69 | 31.69 | 31.51 | 31.60 | 31.60 | -0.35% | 113,007 |
| Aug 24, 2026 | 31.64 | 31.85 | 31.64 | 31.71 | 31.71 | 0.41% | 115,740 |
| Aug 21, 2026 | 31.30 | 31.62 | 31.30 | 31.58 | 31.58 | 1.22% | 104,533 |
| Aug 20, 2026 | 31.23 | 31.48 | 31.18 | 31.20 | 31.20 | -0.40% | 183,500 |
| Aug 19, 2026 | 31.31 | 31.54 | 31.15 | 31.33 | 31.33 | 1.05% | 195,874 |
| Aug 18, 2026 | 31.04 | 31.21 | 30.97 | 31.00 | 31.00 | 0.71% | 158,553 |
| Aug 17, 2026 | 31.22 | 31.22 | 30.77 | 30.78 | 30.78 | -1.44% | 121,654 |
| Aug 14, 2026 | 31.22 | 31.28 | 31.18 | 31.23 | 31.23 | -0.06% | 81,886 |
| Aug 13, 2026 | 31.00 | 31.26 | 30.92 | 31.25 | 31.25 | 1.33% | 157,266 |
| Aug 12, 2026 | 30.79 | 30.88 | 30.59 | 30.84 | 30.84 | 0.10% | 97,527 |
| Aug 11, 2026 | 30.78 | 30.87 | 30.69 | 30.81 | 30.81 | -0.06% | 74,904 |
| Aug 10, 2026 | 30.57 | 30.84 | 30.50 | 30.83 | 30.83 | 0.75% | 154,604 |
| Aug 7, 2026 | 30.44 | 30.64 | 30.43 | 30.60 | 30.60 | 0.36% | 113,204 |
| Aug 6, 2026 | 30.59 | 30.72 | 30.33 | 30.49 | 30.49 | -0.59% | 118,117 |
| Aug 5, 2026 | 30.77 | 30.85 | 30.57 | 30.67 | 30.67 | 0.16% | 200,765 |
| Aug 4, 2026 | 30.34 | 30.62 | 30.20 | 30.62 | 30.62 | 0.67% | 352,235 |
| Aug 3, 2026 | 30.45 | 30.52 | 30.29 | 30.42 | 30.42 | 0.81% | 707,352 |
| Jul 31, 2026 | 30.16 | 30.23 | 29.96 | 30.17 | 30.17 | -0.30% | 145,777 |
| Jul 30, 2026 | 30.15 | 30.27 | 29.83 | 30.26 | 30.26 | - | 260,761 |
| Jul 29, 2026 | 30.32 | 30.53 | 30.26 | 30.26 | 30.26 | -0.10% | 152,189 |
| Jul 28, 2026 | 29.88 | 30.31 | 29.88 | 30.29 | 30.29 | 2.30% | 215,364 |
| Jul 27, 2026 | 29.51 | 29.66 | 29.48 | 29.61 | 29.61 | 0.99% | 93,214 |
| Jul 24, 2026 | 29.12 | 29.43 | 29.12 | 29.32 | 29.32 | 1.31% | 105,427 |
| Jul 23, 2026 | 28.98 | 29.06 | 28.87 | 28.94 | 28.94 | -0.55% | 193,727 |
| Jul 22, 2026 | 29.30 | 29.30 | 29.06 | 29.10 | 29.10 | -0.38% | 126,266 |
| Jul 21, 2026 | 29.18 | 29.28 | 29.13 | 29.21 | 29.21 | -0.22% | 186,087 |
| Jul 20, 2026 | 29.21 | 29.39 | 29.21 | 29.28 | 29.28 | 0.02% | 91,299 |
| Jul 17, 2026 | 29.44 | 29.69 | 29.24 | 29.27 | 29.27 | -0.98% | 132,060 |
| Jul 16, 2026 | 29.30 | 29.58 | 29.30 | 29.56 | 29.56 | 1.27% | 117,450 |
| Jul 15, 2026 | 29.14 | 29.30 | 29.03 | 29.19 | 29.19 | 0.41% | 102,230 |
| Jul 14, 2026 | 29.09 | 29.32 | 29.00 | 29.07 | 29.07 | -1.06% | 169,402 |
| Jul 13, 2026 | 29.30 | 29.45 | 29.30 | 29.38 | 29.38 | 0.86% | 104,314 |
| Jul 10, 2026 | 29.14 | 29.20 | 29.03 | 29.13 | 29.13 | 0.21% | 128,538 |
| Jul 9, 2026 | 28.74 | 29.08 | 28.74 | 29.07 | 29.07 | 0.59% | 78,181 |
| Jul 8, 2026 | 29.05 | 29.20 | 28.87 | 28.90 | 28.90 | -1.48% | 141,159 |
| Jul 7, 2026 | 29.46 | 29.58 | 29.33 | 29.34 | 29.34 | 0.46% | 148,361 |
| Jul 6, 2026 | 29.13 | 29.24 | 28.96 | 29.20 | 29.20 | 0.24% | 136,093 |
| Jul 2, 2026 | 28.83 | 29.13 | 28.83 | 29.13 | 29.13 | 1.71% | 246,699 |
| Jul 1, 2026 | 28.30 | 28.79 | 28.30 | 28.64 | 28.64 | 1.67% | 308,452 |
| Jun 30, 2026 | 28.38 | 28.38 | 28.14 | 28.17 | 28.17 | -0.70% | 239,172 |