Oakmark Global Fund Investor Class (OAKGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.26
+0.04 (0.12%)
Apr 28, 2025, 8:09 AM EDT
OAKGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | - | - |
| Apr 25, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 0.12% |
| Apr 24, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 1.16% |
| Apr 23, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 1.80% |
| Apr 22, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 1.83% |
| Apr 21, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.88% |
| Apr 17, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.60% |
| Apr 16, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -1.12% |
| Apr 15, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.19% |
| Apr 14, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 1.14% |
| Apr 11, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 1.99% |
| Apr 10, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -3.21% |
| Apr 9, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 7.75% |
| Apr 8, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -1.68% |
| Apr 7, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -1.43% |
| Apr 4, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -6.59% |
| Apr 3, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -3.63% |
| Apr 2, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.44% |
| Apr 1, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.06% |
| Mar 31, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.35% |
| Mar 28, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -1.44% |
| Mar 27, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.32% |
| Mar 26, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -0.26% |
| Mar 25, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.20% |
| Mar 24, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.38% |
| Mar 21, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.63% |
| Mar 20, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.46% |
| Mar 19, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.23% |
| Mar 18, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.46% |
| Mar 17, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 1.13% |
| Mar 14, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 1.62% |
| Mar 13, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -1.39% |
| Mar 12, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Mar 11, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.98% |
| Mar 10, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -1.44% |
| Mar 7, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.91% |
| Mar 6, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.26% |
| Mar 5, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 2.27% |
| Mar 4, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -1.12% |
| Mar 3, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -0.57% |
| Feb 28, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.98% |
| Feb 27, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -1.00% |
| Feb 26, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.43% |
| Feb 25, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.14% |
| Feb 24, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.23% |
| Feb 21, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.63% |
| Feb 20, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.23% |
| Feb 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.49% |
| Feb 18, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.34% |
| Feb 14, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.46% |