Oakmark Fund Investor Class (OAKMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
173.74
+0.75 (0.43%)
At close: Dec 24, 2025
OAKMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2025 | 172.99 | 172.99 | 172.99 | 172.99 | - | - |
| Dec 23, 2025 | 172.99 | 172.99 | 172.99 | 172.99 | 172.99 | -0.11% |
| Dec 22, 2025 | 173.18 | 173.18 | 173.18 | 173.18 | 173.18 | 1.10% |
| Dec 19, 2025 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | 0.03% |
| Dec 18, 2025 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | -0.09% |
| Dec 17, 2025 | 171.41 | 171.41 | 171.41 | 171.41 | 171.41 | 0.10% |
| Dec 16, 2025 | 171.24 | 171.24 | 171.24 | 171.24 | 171.24 | -1.09% |
| Dec 15, 2025 | 173.12 | 173.12 | 173.12 | 173.12 | 173.12 | 0.12% |
| Dec 12, 2025 | 172.91 | 172.91 | 172.91 | 172.91 | 172.91 | -0.42% |
| Dec 11, 2025 | 173.64 | 173.64 | 173.64 | 173.64 | 173.64 | 0.10% |
| Dec 10, 2025 | 171.89 | 171.89 | 171.89 | 173.47 | 171.89 | 2.14% |
| Dec 9, 2025 | 168.28 | 168.28 | 168.28 | 169.83 | 168.28 | 0.36% |
| Dec 8, 2025 | 167.68 | 167.68 | 167.68 | 169.22 | 167.68 | -0.66% |
| Dec 5, 2025 | 168.80 | 168.80 | 168.80 | 170.35 | 168.80 | 0.64% |
| Dec 4, 2025 | 167.72 | 167.72 | 167.72 | 169.26 | 167.72 | 0.45% |
| Dec 3, 2025 | 166.97 | 166.97 | 166.97 | 168.50 | 166.97 | 1.36% |
| Dec 2, 2025 | 164.73 | 164.73 | 164.73 | 166.24 | 164.73 | -0.01% |
| Dec 1, 2025 | 164.75 | 164.75 | 164.75 | 166.26 | 164.75 | -0.10% |
| Nov 28, 2025 | 164.91 | 164.91 | 164.91 | 166.43 | 164.91 | 0.51% |
| Nov 26, 2025 | 164.08 | 164.08 | 164.08 | 165.59 | 164.08 | 0.56% |
| Nov 25, 2025 | 163.17 | 163.17 | 163.17 | 164.67 | 163.17 | 1.52% |
| Nov 24, 2025 | 160.73 | 160.73 | 160.73 | 162.21 | 160.73 | 0.49% |
| Nov 21, 2025 | 159.95 | 159.95 | 159.95 | 161.42 | 159.95 | 2.00% |
| Nov 20, 2025 | 156.82 | 156.82 | 156.82 | 158.26 | 156.82 | -0.88% |
| Nov 19, 2025 | 158.22 | 158.22 | 158.22 | 159.67 | 158.22 | -0.23% |
| Nov 18, 2025 | 158.58 | 158.58 | 158.58 | 160.04 | 158.58 | 0.23% |
| Nov 17, 2025 | 158.22 | 158.22 | 158.22 | 159.67 | 158.22 | -1.84% |
| Nov 14, 2025 | 161.19 | 161.19 | 161.19 | 162.67 | 161.19 | -0.25% |
| Nov 13, 2025 | 161.59 | 161.59 | 161.59 | 163.07 | 161.59 | -0.72% |
| Nov 12, 2025 | 162.75 | 162.75 | 162.75 | 164.25 | 162.75 | 0.44% |
| Nov 11, 2025 | 162.04 | 162.04 | 162.04 | 163.53 | 162.04 | 0.94% |
| Nov 10, 2025 | 160.54 | 160.54 | 160.54 | 162.01 | 160.53 | 0.28% |
| Nov 7, 2025 | 160.08 | 160.08 | 160.08 | 161.55 | 160.08 | 0.57% |
| Nov 6, 2025 | 159.17 | 159.17 | 159.17 | 160.63 | 159.17 | -0.61% |
| Nov 5, 2025 | 160.15 | 160.15 | 160.15 | 161.62 | 160.15 | 0.18% |
| Nov 4, 2025 | 159.86 | 159.86 | 159.86 | 161.33 | 159.86 | -0.44% |
| Nov 3, 2025 | 160.57 | 160.57 | 160.57 | 162.05 | 160.57 | -0.45% |
| Oct 31, 2025 | 161.30 | 161.30 | 161.30 | 162.78 | 161.30 | 0.37% |
| Oct 30, 2025 | 160.70 | 160.70 | 160.70 | 162.18 | 160.70 | -0.72% |
| Oct 29, 2025 | 161.87 | 161.87 | 161.87 | 163.36 | 161.87 | -1.87% |
| Oct 28, 2025 | 164.95 | 164.95 | 164.95 | 166.47 | 164.95 | -0.83% |
| Oct 27, 2025 | 166.33 | 166.33 | 166.33 | 167.86 | 166.33 | 0.45% |
| Oct 24, 2025 | 165.58 | 165.58 | 165.58 | 167.10 | 165.58 | 0.38% |
| Oct 23, 2025 | 164.94 | 164.94 | 164.94 | 166.46 | 164.94 | 0.68% |
| Oct 22, 2025 | 163.82 | 163.82 | 163.82 | 165.33 | 163.82 | -0.28% |
| Oct 21, 2025 | 164.29 | 164.29 | 164.29 | 165.80 | 164.29 | 0.91% |
| Oct 20, 2025 | 162.81 | 162.81 | 162.81 | 164.31 | 162.81 | 1.26% |
| Oct 17, 2025 | 160.79 | 160.79 | 160.79 | 162.27 | 160.79 | 0.65% |
| Oct 16, 2025 | 159.76 | 159.76 | 159.76 | 161.23 | 159.76 | -1.45% |
| Oct 15, 2025 | 162.12 | 162.12 | 162.12 | 163.61 | 162.12 | 0.09% |