Oakmark Investor (OAKMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
162.27
+1.04 (0.65%)
Oct 17, 2025, 4:00 PM EDT
OAKMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 162.27 | 162.27 | 162.27 | 162.27 | 162.27 | 0.65% |
| Oct 16, 2025 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | -1.45% |
| Oct 15, 2025 | 163.61 | 163.61 | 163.61 | 163.61 | 163.61 | 0.09% |
| Oct 14, 2025 | 163.47 | 163.47 | 163.47 | 163.47 | 163.47 | 1.33% |
| Oct 13, 2025 | 161.33 | 161.33 | 161.33 | 161.33 | 161.33 | 1.35% |
| Oct 10, 2025 | 159.18 | 159.18 | 159.18 | 159.18 | 159.18 | -2.71% |
| Oct 9, 2025 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | -0.55% |
| Oct 8, 2025 | 164.52 | 164.52 | 164.52 | 164.52 | 164.52 | -0.45% |
| Oct 7, 2025 | 165.26 | 165.26 | 165.26 | 165.26 | 165.26 | -0.45% |
| Oct 6, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.08% |
| Oct 3, 2025 | 166.14 | 166.14 | 166.14 | 166.14 | 166.14 | 0.59% |
| Oct 2, 2025 | 165.17 | 165.17 | 165.17 | 165.17 | 165.17 | -0.23% |
| Oct 1, 2025 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | -0.10% |
| Sep 30, 2025 | 165.71 | 165.71 | 165.71 | 165.71 | 165.71 | -0.37% |
| Sep 29, 2025 | 166.33 | 166.33 | 166.33 | 166.33 | 166.33 | -0.14% |
| Sep 26, 2025 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | 0.68% |
| Sep 25, 2025 | 165.43 | 165.43 | 165.43 | 165.43 | 165.43 | -0.61% |
| Sep 24, 2025 | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | -0.14% |
| Sep 23, 2025 | 166.67 | 166.67 | 166.67 | 166.67 | 166.67 | -0.13% |
| Sep 22, 2025 | 166.88 | 166.88 | 166.88 | 166.88 | 166.88 | -0.20% |
| Sep 19, 2025 | 167.21 | 167.21 | 167.21 | 167.21 | 167.21 | -0.25% |
| Sep 18, 2025 | 167.63 | 167.63 | 167.63 | 167.63 | 167.63 | 0.49% |
| Sep 17, 2025 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | 0.41% |
| Sep 16, 2025 | 166.14 | 166.14 | 166.14 | 166.14 | 166.14 | -0.11% |
| Sep 15, 2025 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | -0.37% |
| Sep 12, 2025 | 166.94 | 166.94 | 166.94 | 166.94 | 166.94 | -0.44% |
| Sep 11, 2025 | 167.68 | 167.68 | 167.68 | 167.68 | 167.68 | 1.80% |
| Sep 10, 2025 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | -0.42% |
| Sep 9, 2025 | 165.42 | 165.42 | 165.42 | 165.42 | 165.42 | 0.08% |
| Sep 8, 2025 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | -0.02% |
| Sep 5, 2025 | 165.32 | 165.32 | 165.32 | 165.32 | 165.32 | -0.43% |
| Sep 4, 2025 | 166.03 | 166.03 | 166.03 | 166.03 | 166.03 | 0.67% |
| Sep 3, 2025 | 164.92 | 164.92 | 164.92 | 164.92 | 164.92 | -0.16% |
| Sep 2, 2025 | 165.19 | 165.19 | 165.19 | 165.19 | 165.19 | -0.89% |
| Aug 29, 2025 | 166.68 | 166.68 | 166.68 | 166.68 | 166.68 | 0.07% |
| Aug 28, 2025 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | -0.01% |
| Aug 27, 2025 | 166.57 | 166.57 | 166.57 | 166.57 | 166.57 | 0.40% |
| Aug 26, 2025 | 165.91 | 165.91 | 165.91 | 165.91 | 165.91 | -0.11% |
| Aug 25, 2025 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -0.66% |
| Aug 22, 2025 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | 2.51% |
| Aug 21, 2025 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | -0.21% |
| Aug 20, 2025 | 163.44 | 163.44 | 163.44 | 163.44 | 163.44 | -0.06% |
| Aug 19, 2025 | 163.53 | 163.53 | 163.53 | 163.53 | 163.53 | 0.23% |
| Aug 18, 2025 | 163.16 | 163.16 | 163.16 | 163.16 | 163.16 | 0.03% |
| Aug 15, 2025 | 163.11 | 163.11 | 163.11 | 163.11 | 163.11 | -0.20% |
| Aug 14, 2025 | 163.43 | 163.43 | 163.43 | 163.43 | 163.43 | -0.02% |
| Aug 13, 2025 | 163.46 | 163.46 | 163.46 | 163.46 | 163.46 | 1.16% |
| Aug 12, 2025 | 161.58 | 161.58 | 161.58 | 161.58 | 161.58 | 1.42% |
| Aug 11, 2025 | 159.31 | 159.31 | 159.31 | 159.31 | 159.31 | -0.24% |
| Aug 8, 2025 | 159.69 | 159.69 | 159.69 | 159.69 | 159.69 | 0.51% |