Oakmark Equity and Income Fund Class Institutional (OANBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.22
+0.06 (0.17%)
At close: Apr 28, 2025
OANBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.17% |
| Apr 25, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.31% |
| Apr 24, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.89% |
| Apr 23, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 1.05% |
| Apr 22, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 1.78% |
| Apr 21, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -1.34% |
| Apr 17, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.29% |
| Apr 16, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.78% |
| Apr 15, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.09% |
| Apr 14, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.97% |
| Apr 11, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.77% |
| Apr 10, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -2.45% |
| Apr 9, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 4.74% |
| Apr 8, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -1.28% |
| Apr 7, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -0.92% |
| Apr 4, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -3.75% |
| Apr 3, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -2.95% |
| Apr 2, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.47% |
| Apr 1, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.17% |
| Mar 31, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.45% |
| Mar 28, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -1.59% |
| Mar 27, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.57% |
| Mar 26, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -0.16% |
| Mar 25, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.03% |
| Mar 24, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 0.74% |
| Mar 21, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.30% |
| Mar 20, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.03% |
| Mar 19, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.55% |
| Mar 18, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.11% |
| Mar 17, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.69% |
| Mar 14, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 1.18% |
| Mar 13, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.69% |
| Mar 12, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.25% |
| Mar 11, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.66% |
| Mar 10, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.90% |
| Mar 7, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.41% |
| Mar 6, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.41% |
| Mar 5, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.55% |
| Mar 4, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -1.33% |
| Mar 3, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -0.89% |
| Feb 28, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 1.03% |
| Feb 27, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.08% |
| Feb 26, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -0.32% |
| Feb 25, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.19% |
| Feb 24, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.30% |
| Feb 21, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.67% |
| Feb 20, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.03% |
| Feb 19, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 0.13% |
| Feb 18, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.24% |
| Feb 14, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 0.38% |