Oakmark Fund Investor Class (OAKMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
170.40
+0.36 (0.21%)
May 29, 2026, 4:00 PM EST
OAKMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | - | 0.21% |
| May 28, 2026 | 170.04 | 170.04 | 170.04 | 170.04 | 170.04 | 0.04% |
| May 27, 2026 | 169.97 | 169.97 | 169.97 | 169.97 | 169.97 | 0.05% |
| May 26, 2026 | 169.89 | 169.89 | 169.89 | 169.89 | 169.89 | -0.28% |
| May 22, 2026 | 170.36 | 170.36 | 170.36 | 170.36 | 170.36 | 0.49% |
| May 21, 2026 | 169.53 | 169.53 | 169.53 | 169.53 | 169.53 | 0.09% |
| May 20, 2026 | 169.38 | 169.38 | 169.38 | 169.38 | 169.38 | 0.93% |
| May 19, 2026 | 167.82 | 167.82 | 167.82 | 167.82 | 167.82 | -0.87% |
| May 18, 2026 | 169.29 | 169.29 | 169.29 | 169.29 | 169.29 | 1.12% |
| May 15, 2026 | 167.41 | 167.41 | 167.41 | 167.41 | 167.41 | -0.26% |
| May 14, 2026 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | 0.54% |
| May 13, 2026 | 166.94 | 166.94 | 166.94 | 166.94 | 166.94 | -0.78% |
| May 12, 2026 | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | 0.32% |
| May 11, 2026 | 167.71 | 167.71 | 167.71 | 167.71 | 167.71 | -1.34% |
| May 8, 2026 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | -0.43% |
| May 7, 2026 | 170.72 | 170.72 | 170.72 | 170.72 | 170.72 | -0.39% |
| May 6, 2026 | 171.39 | 171.39 | 171.39 | 171.39 | 171.39 | -0.27% |
| May 5, 2026 | 171.86 | 171.86 | 171.86 | 171.86 | 171.86 | 0.43% |
| May 4, 2026 | 171.13 | 171.13 | 171.13 | 171.13 | 171.13 | -0.38% |
| May 1, 2026 | 171.79 | 171.79 | 171.79 | 171.79 | 171.79 | -0.18% |
| Apr 30, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | 0.86% |
| Apr 29, 2026 | 170.64 | 170.64 | 170.64 | 170.64 | 170.64 | -0.29% |
| Apr 28, 2026 | 171.14 | 171.14 | 171.14 | 171.14 | 171.14 | -0.17% |
| Apr 27, 2026 | 171.43 | 171.43 | 171.43 | 171.43 | 171.43 | 0.14% |
| Apr 24, 2026 | 171.19 | 171.19 | 171.19 | 171.19 | 171.19 | -0.90% |
| Apr 23, 2026 | 172.74 | 172.74 | 172.74 | 172.74 | 172.74 | -0.59% |
| Apr 22, 2026 | 173.76 | 173.76 | 173.76 | 173.76 | 173.76 | -0.20% |
| Apr 21, 2026 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | -0.59% |
| Apr 20, 2026 | 175.14 | 175.14 | 175.14 | 175.14 | 175.14 | 0.17% |
| Apr 17, 2026 | 174.84 | 174.84 | 174.84 | 174.84 | 174.84 | 0.85% |
| Apr 16, 2026 | 173.36 | 173.36 | 173.36 | 173.36 | 173.36 | 0.05% |
| Apr 15, 2026 | 173.28 | 173.28 | 173.28 | 173.28 | 173.28 | 0.49% |
| Apr 14, 2026 | 172.44 | 172.44 | 172.44 | 172.44 | 172.44 | 0.43% |
| Apr 13, 2026 | 171.71 | 171.71 | 171.71 | 171.71 | 171.71 | 1.54% |
| Apr 10, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | -0.81% |
| Apr 9, 2026 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | -0.13% |
| Apr 8, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 1.55% |
| Apr 7, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | -0.27% |
| Apr 6, 2026 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | 0.62% |
| Apr 2, 2026 | 167.51 | 167.51 | 167.51 | 167.51 | 167.51 | 0.17% |
| Apr 1, 2026 | 167.22 | 167.22 | 167.22 | 167.22 | 167.22 | -0.35% |
| Mar 31, 2026 | 167.81 | 167.81 | 167.81 | 167.81 | 167.81 | 1.76% |
| Mar 30, 2026 | 164.91 | 164.91 | 164.91 | 164.91 | 164.91 | 0.40% |
| Mar 27, 2026 | 164.26 | 164.26 | 164.26 | 164.26 | 164.26 | -1.79% |
| Mar 26, 2026 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | -0.17% |
| Mar 25, 2026 | 167.53 | 167.53 | 167.53 | 167.53 | 167.53 | 0.46% |
| Mar 24, 2026 | 166.77 | 166.77 | 166.77 | 166.77 | 166.77 | -0.03% |
| Mar 23, 2026 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | 1.09% |
| Mar 20, 2026 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | -0.46% |
| Mar 19, 2026 | 165.78 | 165.78 | 165.78 | 165.78 | 165.78 | 0.23% |