Oakmark Fund Investor Class (OAKMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
157.27
-0.42 (-0.27%)
May 20, 2025, 8:09 AM EDT
OAKMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 157.27 | 157.27 | 157.27 | 157.27 | - | - |
| May 19, 2025 | 157.27 | 157.27 | 157.27 | 157.27 | 157.27 | -0.27% |
| May 16, 2025 | 157.69 | 157.69 | 157.69 | 157.69 | 157.69 | 0.90% |
| May 15, 2025 | 156.29 | 156.29 | 156.29 | 156.29 | 156.29 | 0.39% |
| May 14, 2025 | 155.68 | 155.68 | 155.68 | 155.68 | 155.68 | -0.59% |
| May 13, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 0.22% |
| May 12, 2025 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | 3.12% |
| May 9, 2025 | 151.52 | 151.52 | 151.52 | 151.52 | 151.52 | 0.17% |
| May 8, 2025 | 151.27 | 151.27 | 151.27 | 151.27 | 151.27 | 1.62% |
| May 7, 2025 | 148.86 | 148.86 | 148.86 | 148.86 | 148.86 | 0.22% |
| May 6, 2025 | 148.53 | 148.53 | 148.53 | 148.53 | 148.53 | -0.63% |
| May 5, 2025 | 149.47 | 149.47 | 149.47 | 149.47 | 149.47 | -0.27% |
| May 2, 2025 | 149.88 | 149.88 | 149.88 | 149.88 | 149.88 | 1.73% |
| May 1, 2025 | 147.33 | 147.33 | 147.33 | 147.33 | 147.33 | 0.09% |
| Apr 30, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | -0.33% |
| Apr 29, 2025 | 147.68 | 147.68 | 147.68 | 147.68 | 147.68 | 0.66% |
| Apr 28, 2025 | 146.71 | 146.71 | 146.71 | 146.71 | 146.71 | 0.31% |
| Apr 25, 2025 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | 0.14% |
| Apr 24, 2025 | 146.04 | 146.04 | 146.04 | 146.04 | 146.04 | 1.11% |
| Apr 23, 2025 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | 1.45% |
| Apr 22, 2025 | 142.38 | 142.38 | 142.38 | 142.38 | 142.38 | 2.86% |
| Apr 21, 2025 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | -1.79% |
| Apr 17, 2025 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | 0.53% |
| Apr 16, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | -1.26% |
| Apr 15, 2025 | 141.99 | 141.99 | 141.99 | 141.99 | 141.99 | -0.08% |
| Apr 14, 2025 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | 1.04% |
| Apr 11, 2025 | 140.64 | 140.64 | 140.64 | 140.64 | 140.64 | 1.16% |
| Apr 10, 2025 | 139.03 | 139.03 | 139.03 | 139.03 | 139.03 | -3.95% |
| Apr 9, 2025 | 144.74 | 144.74 | 144.74 | 144.74 | 144.74 | 7.88% |
| Apr 8, 2025 | 134.17 | 134.17 | 134.17 | 134.17 | 134.17 | -1.66% |
| Apr 7, 2025 | 136.43 | 136.43 | 136.43 | 136.43 | 136.43 | -0.56% |
| Apr 4, 2025 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | -6.35% |
| Apr 3, 2025 | 146.51 | 146.51 | 146.51 | 146.51 | 146.51 | -5.50% |
| Apr 2, 2025 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | 0.82% |
| Apr 1, 2025 | 153.78 | 153.78 | 153.78 | 153.78 | 153.78 | -0.07% |
| Mar 31, 2025 | 153.89 | 153.89 | 153.89 | 153.89 | 153.89 | 0.89% |
| Mar 28, 2025 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | -1.73% |
| Mar 27, 2025 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | -0.80% |
| Mar 26, 2025 | 156.47 | 156.47 | 156.47 | 156.47 | 156.47 | 0.02% |
| Mar 25, 2025 | 156.44 | 156.44 | 156.44 | 156.44 | 156.44 | -0.07% |
| Mar 24, 2025 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | 1.50% |
| Mar 21, 2025 | 154.23 | 154.23 | 154.23 | 154.23 | 154.23 | -0.25% |
| Mar 20, 2025 | 154.61 | 154.61 | 154.61 | 154.61 | 154.61 | -0.04% |
| Mar 19, 2025 | 154.67 | 154.67 | 154.67 | 154.67 | 154.67 | 0.92% |
| Mar 18, 2025 | 153.26 | 153.26 | 153.26 | 153.26 | 153.26 | -0.08% |
| Mar 17, 2025 | 153.39 | 153.39 | 153.39 | 153.39 | 153.39 | 1.12% |
| Mar 14, 2025 | 151.69 | 151.69 | 151.69 | 151.69 | 151.69 | 2.07% |
| Mar 13, 2025 | 148.62 | 148.62 | 148.62 | 148.62 | 148.62 | -1.13% |
| Mar 12, 2025 | 150.32 | 150.32 | 150.32 | 150.32 | 150.32 | -0.15% |
| Mar 11, 2025 | 150.54 | 150.54 | 150.54 | 150.54 | 150.54 | -1.04% |