Oakmark Fund Investor Class (OAKMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
169.52
-0.76 (-0.45%)
At close: Mar 9, 2026
OAKMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2026 | 169.52 | 169.52 | 169.52 | 169.52 | - | - |
| Mar 9, 2026 | 169.52 | 169.52 | 169.52 | 169.52 | 169.52 | -0.45% |
| Mar 6, 2026 | 170.28 | 170.28 | 170.28 | 170.28 | 170.28 | -1.10% |
| Mar 5, 2026 | 172.18 | 172.18 | 172.18 | 172.18 | 172.18 | -0.84% |
| Mar 4, 2026 | 173.64 | 173.64 | 173.64 | 173.64 | 173.64 | 0.38% |
| Mar 3, 2026 | 172.99 | 172.99 | 172.99 | 172.99 | 172.99 | -0.59% |
| Mar 2, 2026 | 174.01 | 174.01 | 174.01 | 174.01 | 174.01 | -0.14% |
| Feb 27, 2026 | 174.26 | 174.26 | 174.26 | 174.26 | 174.26 | -0.76% |
| Feb 26, 2026 | 175.59 | 175.59 | 175.59 | 175.59 | 175.59 | 1.06% |
| Feb 25, 2026 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | 0.61% |
| Feb 24, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | 1.01% |
| Feb 23, 2026 | 170.97 | 170.97 | 170.97 | 170.97 | 170.97 | -2.01% |
| Feb 20, 2026 | 174.47 | 174.47 | 174.47 | 174.47 | 174.47 | 0.51% |
| Feb 19, 2026 | 173.59 | 173.59 | 173.59 | 173.59 | 173.59 | -0.59% |
| Feb 18, 2026 | 174.62 | 174.62 | 174.62 | 174.62 | 174.62 | 1.46% |
| Feb 17, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | 0.25% |
| Feb 13, 2026 | 171.67 | 171.67 | 171.67 | 171.67 | 171.67 | 0.53% |
| Feb 12, 2026 | 170.77 | 170.77 | 170.77 | 170.77 | 170.77 | -1.66% |
| Feb 11, 2026 | 173.66 | 173.66 | 173.66 | 173.66 | 173.66 | -0.70% |
| Feb 10, 2026 | 174.89 | 174.89 | 174.89 | 174.89 | 174.89 | -0.15% |
| Feb 9, 2026 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | -0.33% |
| Feb 6, 2026 | 175.73 | 175.73 | 175.73 | 175.73 | 175.73 | 1.99% |
| Feb 5, 2026 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | -1.36% |
| Feb 4, 2026 | 174.67 | 174.67 | 174.67 | 174.67 | 174.67 | 1.94% |
| Feb 3, 2026 | 171.34 | 171.34 | 171.34 | 171.34 | 171.34 | -0.87% |
| Feb 2, 2026 | 172.84 | 172.84 | 172.84 | 172.84 | 172.84 | 0.42% |
| Jan 30, 2026 | 172.12 | 172.12 | 172.12 | 172.12 | 172.12 | -0.03% |
| Jan 29, 2026 | 172.18 | 172.18 | 172.18 | 172.18 | 172.18 | 0.54% |
| Jan 28, 2026 | 171.26 | 171.26 | 171.26 | 171.26 | 171.26 | -0.26% |
| Jan 27, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | -0.63% |
| Jan 26, 2026 | 172.78 | 172.78 | 172.78 | 172.78 | 172.78 | 0.45% |
| Jan 23, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.04% |
| Jan 22, 2026 | 173.81 | 173.81 | 173.81 | 173.81 | 173.81 | 0.53% |
| Jan 21, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 1.46% |
| Jan 20, 2026 | 170.41 | 170.41 | 170.41 | 170.41 | 170.41 | -1.96% |
| Jan 16, 2026 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | -0.63% |
| Jan 15, 2026 | 174.92 | 174.92 | 174.92 | 174.92 | 174.92 | 0.05% |
| Jan 14, 2026 | 174.83 | 174.83 | 174.83 | 174.83 | 174.83 | 0.29% |
| Jan 13, 2026 | 174.33 | 174.33 | 174.33 | 174.33 | 174.33 | -0.59% |
| Jan 12, 2026 | 175.36 | 175.36 | 175.36 | 175.36 | 175.36 | -0.66% |
| Jan 9, 2026 | 176.52 | 176.52 | 176.52 | 176.52 | 176.52 | -0.03% |
| Jan 8, 2026 | 176.58 | 176.58 | 176.58 | 176.58 | 176.58 | 1.37% |
| Jan 7, 2026 | 174.19 | 174.19 | 174.19 | 174.19 | 174.19 | -1.02% |
| Jan 6, 2026 | 175.98 | 175.98 | 175.98 | 175.98 | 175.98 | 0.33% |
| Jan 5, 2026 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | 1.67% |
| Jan 2, 2026 | 172.52 | 172.52 | 172.52 | 172.52 | 172.52 | 0.27% |
| Dec 31, 2025 | 172.06 | 172.06 | 172.06 | 172.06 | 172.06 | -0.65% |
| Dec 30, 2025 | 173.19 | 173.19 | 173.19 | 173.19 | 173.19 | -0.08% |
| Dec 29, 2025 | 173.32 | 173.32 | 173.32 | 173.32 | 173.32 | -0.25% |
| Dec 26, 2025 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | 0.01% |