Oakmark Fund Investor Class (OAKMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
176.37
+1.22 (0.70%)
Jul 10, 2026, 8:10 AM EST
OAKMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2026 | 176.37 | 176.37 | 176.37 | 176.37 | - | - |
| 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% |
| Jun 29, 2026 | 172.61 | 172.61 | 172.61 | 172.61 | 172.61 | 0.14% |
| Jun 26, 2026 | 172.37 | 172.37 | 172.37 | 172.37 | 172.37 | 1.17% |
| Jun 25, 2026 | 170.38 | 170.38 | 170.38 | 170.38 | 170.38 | 0.20% |
| Jun 24, 2026 | 170.04 | 170.04 | 170.04 | 170.04 | 170.04 | 0.63% |
| Jun 23, 2026 | 168.97 | 168.97 | 168.97 | 168.97 | 168.97 | 0.22% |
| Jun 22, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
| Jun 18, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -0.44% |
| Jun 17, 2026 | 169.35 | 169.35 | 169.35 | 169.35 | 169.35 | -1.73% |
| Jun 16, 2026 | 172.33 | 172.33 | 172.33 | 172.33 | 172.33 | 0.45% |
| Jun 15, 2026 | 171.56 | 171.56 | 171.56 | 171.56 | 171.56 | -0.17% |
| Jun 12, 2026 | 171.86 | 171.86 | 171.86 | 171.86 | 171.86 | 1.05% |
| Jun 11, 2026 | 170.07 | 170.07 | 170.07 | 170.07 | 170.07 | 0.57% |
| Jun 10, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | -1.12% |
| Jun 9, 2026 | 171.02 | 171.02 | 171.02 | 171.02 | 171.02 | 0.80% |
| Jun 8, 2026 | 169.66 | 169.66 | 169.66 | 169.66 | 169.66 | -0.63% |
| Jun 5, 2026 | 170.73 | 170.73 | 170.73 | 170.73 | 170.73 | -0.11% |
| Jun 4, 2026 | 170.91 | 170.91 | 170.91 | 170.91 | 170.91 | 1.67% |
| Jun 3, 2026 | 168.11 | 168.11 | 168.11 | 168.11 | 168.11 | -1.38% |
| Jun 2, 2026 | 170.46 | 170.46 | 170.46 | 170.46 | 170.46 | -0.79% |
| Jun 1, 2026 | 171.82 | 171.82 | 171.82 | 171.82 | 171.82 | 0.83% |
| May 29, 2026 | 170.40 | 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% |