Oakmark Equity And Income Investor (OAKBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.57
+0.30 (0.80%)
Oct 14, 2025, 8:09 AM EDT
OAKBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.80% |
| Oct 10, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -1.48% |
| Oct 9, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | -0.45% |
| Oct 8, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.13% |
| Oct 7, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.31% |
| Oct 6, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -0.21% |
| Oct 3, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.29% |
| Oct 2, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.03% |
| Oct 1, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.34% |
| Sep 30, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.13% |
| Sep 29, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.52% |
| Sep 26, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.53% |
| Sep 25, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.60% |
| Sep 24, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.03% |
| Sep 23, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.05% |
| Sep 22, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -0.10% |
| Sep 19, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -0.23% |
| Sep 18, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.29% |
| Sep 17, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.10% |
| Sep 16, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.10% |
| Sep 15, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.03% |
| Sep 12, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -0.52% |
| Sep 11, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 1.23% |
| Sep 10, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | -0.31% |
| Sep 9, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Sep 8, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.10% |
| Sep 5, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.10% |
| Sep 4, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.50% |
| Sep 3, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.21% |
| Sep 2, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | -0.66% |
| Aug 29, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| Aug 28, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| Aug 27, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.37% |
| Aug 26, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -0.11% |
| Aug 25, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.52% |
| Aug 22, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 1.79% |
| Aug 21, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -0.27% |
| Aug 20, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -0.08% |
| Aug 19, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.27% |
| Aug 18, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.05% |
| Aug 15, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -0.05% |
| Aug 14, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.24% |
| Aug 13, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 1.10% |
| Aug 12, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 1.03% |
| Aug 11, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -0.08% |
| Aug 8, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 0.30% |
| Aug 7, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -0.43% |
| Aug 6, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 0.03% |
| Aug 5, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.14% |
| Aug 4, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.65% |