Oakmark Fund Investor Class (OAKMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
185.33
-0.49 (-0.26%)
Oct 19, 2026, 4:00 PM EST
OAKMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | 185.33 | 185.33 | 185.33 | 185.33 | 185.33 | -0.26% |
| Oct 16, 2026 | 185.82 | 185.82 | 185.82 | 185.82 | 185.82 | -0.05% |
| Oct 15, 2026 | 185.91 | 185.91 | 185.91 | 185.91 | 185.91 | 1.86% |
| Oct 14, 2026 | 182.52 | 182.52 | 182.52 | 182.52 | 182.52 | -0.49% |
| Oct 13, 2026 | 183.41 | 183.41 | 183.41 | 183.41 | 183.41 | -0.02% |
| Oct 12, 2026 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | 0.89% |
| Oct 9, 2026 | 181.83 | 181.83 | 181.83 | 181.83 | 181.83 | 0.35% |
| Oct 8, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | 1.15% |
| Oct 7, 2026 | 179.14 | 179.14 | 179.14 | 179.14 | 179.14 | -0.53% |
| Oct 6, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | 0.07% |
| Oct 5, 2026 | 179.97 | 179.97 | 179.97 | 179.97 | 179.97 | 0.85% |
| Oct 2, 2026 | 178.46 | 178.46 | 178.46 | 178.46 | 178.46 | -0.26% |
| Oct 1, 2026 | 178.93 | 178.93 | 178.93 | 178.93 | 178.93 | 0.61% |
| Sep 30, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | -0.71% |
| Sep 29, 2026 | 179.12 | 179.12 | 179.12 | 179.12 | 179.12 | -0.22% |
| Sep 28, 2026 | 179.52 | 179.52 | 179.52 | 179.52 | 179.52 | -1.10% |
| Sep 25, 2026 | 181.52 | 181.52 | 181.52 | 181.52 | 181.52 | 0.36% |
| Sep 24, 2026 | 180.86 | 180.86 | 180.86 | 180.86 | 180.86 | -0.09% |
| Sep 23, 2026 | 181.02 | 181.02 | 181.02 | 181.02 | 181.02 | -0.72% |
| Sep 22, 2026 | 182.33 | 182.33 | 182.33 | 182.33 | 182.33 | -0.88% |
| Sep 21, 2026 | 183.94 | 183.94 | 183.94 | 183.94 | 183.94 | 0.42% |
| Sep 18, 2026 | 183.17 | 183.17 | 183.17 | 183.17 | 183.17 | -0.68% |
| Sep 17, 2026 | 184.42 | 184.42 | 184.42 | 184.42 | 184.42 | 0.02% |
| Sep 16, 2026 | 184.38 | 184.38 | 184.38 | 184.38 | 184.38 | -1.35% |
| Sep 15, 2026 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | -0.60% |
| Sep 14, 2026 | 188.02 | 188.02 | 188.02 | 188.02 | 188.02 | 0.50% |
| Sep 11, 2026 | 187.09 | 187.09 | 187.09 | 187.09 | 187.09 | 0.76% |
| Sep 10, 2026 | 185.68 | 185.68 | 185.68 | 185.68 | 185.68 | -0.13% |
| Sep 9, 2026 | 185.93 | 185.93 | 185.93 | 185.93 | 185.93 | -1.02% |
| 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% |