Oakmark Investor (OAKMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
163.10
-0.34 (-0.21%)
Aug 22, 2025, 8:09 AM EDT
OAKMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 163.10 | 163.10 | 163.10 | 163.10 | - | - |
| 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% |
| Aug 7, 2025 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | -0.57% |
| Aug 6, 2025 | 159.79 | 159.79 | 159.79 | 159.79 | 159.79 | 0.11% |
| Aug 5, 2025 | 159.62 | 159.62 | 159.62 | 159.62 | 159.62 | -0.03% |
| Aug 4, 2025 | 159.66 | 159.66 | 159.66 | 159.66 | 159.66 | 0.99% |
| Aug 1, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | -1.92% |
| Jul 31, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -1.00% |
| Jul 30, 2025 | 162.83 | 162.83 | 162.83 | 162.83 | 162.83 | -0.86% |
| Jul 29, 2025 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | -0.29% |
| Jul 28, 2025 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | -0.12% |
| Jul 25, 2025 | 164.92 | 164.92 | 164.92 | 164.92 | 164.92 | 0.02% |
| Jul 24, 2025 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | -0.38% |
| Jul 23, 2025 | 165.51 | 165.51 | 165.51 | 165.51 | 165.51 | 1.10% |
| Jul 22, 2025 | 163.71 | 163.71 | 163.71 | 163.71 | 163.71 | 0.97% |
| Jul 21, 2025 | 162.13 | 162.13 | 162.13 | 162.13 | 162.13 | -0.22% |
| Jul 18, 2025 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | -0.18% |
| Jul 17, 2025 | 162.77 | 162.77 | 162.77 | 162.77 | 162.77 | 0.92% |
| Jul 16, 2025 | 161.29 | 161.29 | 161.29 | 161.29 | 161.29 | 0.37% |
| Jul 15, 2025 | 160.69 | 160.69 | 160.69 | 160.69 | 160.69 | -1.51% |
| Jul 14, 2025 | 163.16 | 163.16 | 163.16 | 163.16 | 163.16 | 0.28% |
| Jul 11, 2025 | 162.71 | 162.71 | 162.71 | 162.71 | 162.71 | -0.78% |
| Jul 10, 2025 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 0.82% |
| Jul 9, 2025 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | 0.14% |
| Jul 8, 2025 | 162.43 | 162.43 | 162.43 | 162.43 | 162.43 | 0.20% |
| Jul 7, 2025 | 162.11 | 162.11 | 162.11 | 162.11 | 162.11 | -0.88% |
| Jul 3, 2025 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | 0.47% |
| Jul 2, 2025 | 162.78 | 162.78 | 162.78 | 162.78 | 162.78 | -0.18% |
| Jul 1, 2025 | 163.08 | 163.08 | 163.08 | 163.08 | 163.08 | 1.54% |
| Jun 30, 2025 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 0.21% |
| Jun 27, 2025 | 160.27 | 160.27 | 160.27 | 160.27 | 160.27 | 0.72% |
| Jun 26, 2025 | 159.13 | 159.13 | 159.13 | 159.13 | 159.13 | 1.03% |
| Jun 25, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -0.38% |
| Jun 24, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | 1.00% |
| Jun 23, 2025 | 156.53 | 156.53 | 156.53 | 156.53 | 156.53 | 0.26% |
| Jun 20, 2025 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | 0.04% |
| Jun 18, 2025 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | 0.26% |
| Jun 17, 2025 | 155.64 | 155.64 | 155.64 | 155.64 | 155.64 | -1.00% |
| Jun 16, 2025 | 157.21 | 157.21 | 157.21 | 157.21 | 157.21 | 0.89% |
| Jun 13, 2025 | 155.83 | 155.83 | 155.83 | 155.83 | 155.83 | -1.19% |
| Jun 12, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |