Oakmark Fund Investor Class (OAKMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
168.50
+2.26 (1.36%)
At close: Dec 3, 2025
OAKMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | - | - |
| Dec 3, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 1.36% |
| Dec 2, 2025 | 166.24 | 166.24 | 166.24 | 166.24 | 166.24 | -0.01% |
| Dec 1, 2025 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | -0.10% |
| Nov 28, 2025 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | 0.51% |
| Nov 26, 2025 | 165.59 | 165.59 | 165.59 | 165.59 | 165.59 | 0.56% |
| Nov 25, 2025 | 164.67 | 164.67 | 164.67 | 164.67 | 164.67 | 1.52% |
| Nov 24, 2025 | 162.21 | 162.21 | 162.21 | 162.21 | 162.21 | 0.49% |
| Nov 21, 2025 | 161.42 | 161.42 | 161.42 | 161.42 | 161.42 | 2.00% |
| Nov 20, 2025 | 158.26 | 158.26 | 158.26 | 158.26 | 158.26 | -0.88% |
| Nov 19, 2025 | 159.67 | 159.67 | 159.67 | 159.67 | 159.67 | -0.23% |
| Nov 18, 2025 | 160.04 | 160.04 | 160.04 | 160.04 | 160.04 | 0.23% |
| Nov 17, 2025 | 159.67 | 159.67 | 159.67 | 159.67 | 159.67 | -1.84% |
| Nov 14, 2025 | 162.67 | 162.67 | 162.67 | 162.67 | 162.67 | -0.25% |
| Nov 13, 2025 | 163.07 | 163.07 | 163.07 | 163.07 | 163.07 | -0.72% |
| Nov 12, 2025 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | 0.44% |
| Nov 11, 2025 | 163.53 | 163.53 | 163.53 | 163.53 | 163.53 | 0.94% |
| Nov 10, 2025 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | 0.28% |
| Nov 7, 2025 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | 0.57% |
| Nov 6, 2025 | 160.63 | 160.63 | 160.63 | 160.63 | 160.63 | -0.61% |
| Nov 5, 2025 | 161.62 | 161.62 | 161.62 | 161.62 | 161.62 | 0.18% |
| Nov 4, 2025 | 161.33 | 161.33 | 161.33 | 161.33 | 161.33 | -0.44% |
| Nov 3, 2025 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | -0.45% |
| Oct 31, 2025 | 162.78 | 162.78 | 162.78 | 162.78 | 162.78 | 0.37% |
| Oct 30, 2025 | 162.18 | 162.18 | 162.18 | 162.18 | 162.18 | -0.72% |
| Oct 29, 2025 | 163.36 | 163.36 | 163.36 | 163.36 | 163.36 | -1.87% |
| Oct 28, 2025 | 166.47 | 166.47 | 166.47 | 166.47 | 166.47 | -0.83% |
| Oct 27, 2025 | 167.86 | 167.86 | 167.86 | 167.86 | 167.86 | 0.45% |
| Oct 24, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 0.38% |
| Oct 23, 2025 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | 0.68% |
| Oct 22, 2025 | 165.33 | 165.33 | 165.33 | 165.33 | 165.33 | -0.28% |
| Oct 21, 2025 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | 0.91% |
| Oct 20, 2025 | 164.31 | 164.31 | 164.31 | 164.31 | 164.31 | 1.26% |
| 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% |