Oakmark Fund Investor Class (OAKMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
187.84
-3.80 (-1.98%)
Sep 9, 2026, 8:10 AM EST
OAKMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2026 | 187.84 | 187.84 | 187.84 | 187.84 | - | - |
| Sep 8, 2026 | 187.84 | 187.84 | 187.84 | 187.84 | 187.84 | -1.98% |
| Sep 4, 2026 | 191.64 | 191.64 | 191.64 | 191.64 | 191.64 | -1.01% |
| Sep 3, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | 1.29% |
| Sep 2, 2026 | 191.14 | 191.14 | 191.14 | 191.14 | 191.14 | 0.75% |
| Sep 1, 2026 | 189.72 | 189.72 | 189.72 | 189.72 | 189.72 | -0.53% |
| Aug 31, 2026 | 190.73 | 190.73 | 190.73 | 190.73 | 190.73 | -0.67% |
| Aug 28, 2026 | 192.01 | 192.01 | 192.01 | 192.01 | 192.01 | 0.57% |
| Aug 27, 2026 | 190.93 | 190.93 | 190.93 | 190.93 | 190.93 | 0.05% |
| Aug 26, 2026 | 190.83 | 190.83 | 190.83 | 190.83 | 190.83 | -0.03% |
| Aug 25, 2026 | 190.89 | 190.89 | 190.89 | 190.89 | 190.89 | -0.16% |
| Aug 24, 2026 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | 0.35% |
| Aug 21, 2026 | 190.53 | 190.53 | 190.53 | 190.53 | 190.53 | 1.14% |
| Aug 20, 2026 | 188.38 | 188.38 | 188.38 | 188.38 | 188.38 | -0.55% |
| Aug 19, 2026 | 189.42 | 189.42 | 189.42 | 189.42 | 189.42 | 1.05% |
| Aug 18, 2026 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | 0.53% |
| Aug 17, 2026 | 186.47 | 186.47 | 186.47 | 186.47 | 186.47 | -1.41% |
| Aug 14, 2026 | 189.14 | 189.14 | 189.14 | 189.14 | 189.14 | -0.09% |
| Aug 13, 2026 | 189.31 | 189.31 | 189.31 | 189.31 | 189.31 | 1.24% |
| Aug 12, 2026 | 186.99 | 186.99 | 186.99 | 186.99 | 186.99 | 0.01% |
| Aug 11, 2026 | 186.98 | 186.98 | 186.98 | 186.98 | 186.98 | 0.04% |
| Aug 10, 2026 | 186.91 | 186.91 | 186.91 | 186.91 | 186.91 | 0.49% |
| Aug 7, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.42% |
| Aug 6, 2026 | 185.22 | 185.22 | 185.22 | 185.22 | 185.22 | -0.48% |
| Aug 5, 2026 | 186.11 | 186.11 | 186.11 | 186.11 | 186.11 | 0.23% |
| Aug 4, 2026 | 185.69 | 185.69 | 185.69 | 185.69 | 185.69 | 0.71% |
| Aug 3, 2026 | 184.39 | 184.39 | 184.39 | 184.39 | 184.39 | 0.98% |
| Jul 31, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | -0.24% |
| Jul 30, 2026 | 183.04 | 183.04 | 183.04 | 183.04 | 183.04 | -0.32% |
| Jul 29, 2026 | 183.63 | 183.63 | 183.63 | 183.63 | 183.63 | -0.13% |
| Jul 28, 2026 | 183.87 | 183.87 | 183.87 | 183.87 | 183.87 | 2.31% |
| Jul 27, 2026 | 179.71 | 179.71 | 179.71 | 179.71 | 179.71 | 1.17% |
| Jul 24, 2026 | 177.63 | 177.63 | 177.63 | 177.63 | 177.63 | 1.24% |
| Jul 23, 2026 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | -0.37% |
| Jul 22, 2026 | 176.11 | 176.11 | 176.11 | 176.11 | 176.11 | -0.38% |
| Jul 21, 2026 | 176.79 | 176.79 | 176.79 | 176.79 | 176.79 | -0.38% |
| Jul 20, 2026 | 177.47 | 177.47 | 177.47 | 177.47 | 177.47 | -0.24% |
| Jul 17, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | -1.00% |
| Jul 16, 2026 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | 1.44% |
| Jul 15, 2026 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | 0.48% |
| Jul 14, 2026 | 176.31 | 176.31 | 176.31 | 176.31 | 176.31 | -1.02% |
| Jul 13, 2026 | 178.13 | 178.13 | 178.13 | 178.13 | 178.13 | 0.54% |
| Jul 10, 2026 | 177.18 | 177.18 | 177.18 | 177.18 | 177.18 | 0.46% |
| Jul 9, 2026 | 176.37 | 176.37 | 176.37 | 176.37 | 176.37 | 0.70% |
| Jul 8, 2026 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | -1.71% |
| Jul 7, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | 0.41% |
| Jul 6, 2026 | 177.47 | 177.47 | 177.47 | 177.47 | 177.47 | 0.24% |
| Jul 2, 2026 | 177.04 | 177.04 | 177.04 | 177.04 | 177.04 | 1.57% |
| Jul 1, 2026 | 174.31 | 174.31 | 174.31 | 174.31 | 174.31 | 1.39% |
| Jun 30, 2026 | 171.92 | 171.92 | 171.92 | 171.92 | 171.92 | -0.40% |