Oakmark Equity And Income Investor (OAKBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.57
+0.08 (0.21%)
Nov 7, 2025, 4:00 PM EST
OAKBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | - | - |
| Nov 6, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -0.35% |
| Nov 5, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -0.05% |
| Nov 4, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -0.29% |
| Nov 3, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -0.34% |
| Oct 31, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.24% |
| Oct 30, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -0.45% |
| Oct 29, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -1.07% |
| Oct 28, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -0.47% |
| Oct 27, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.26% |
| Oct 24, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.34% |
| Oct 23, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.18% |
| Oct 22, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.23% |
| Oct 21, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0.63% |
| Oct 20, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.77% |
| Oct 17, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 0.32% |
| Oct 16, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -0.55% |
| Oct 15, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.05% |
| Oct 14, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.83% |
| 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 | - |