Oakmark Equity and Income Institutional (OANBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.52
-0.06 (-0.15%)
At close: Oct 2, 2026
OANBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -0.15% |
| Oct 1, 2026 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 0.64% |
| Sep 30, 2026 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -0.33% |
| Sep 29, 2026 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.23% |
| Sep 28, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.55 | -0.92% |
| Sep 25, 2026 | 40.17 | 40.17 | 40.17 | 40.17 | 39.92 | 0.23% |
| Sep 24, 2026 | 40.08 | 40.08 | 40.08 | 40.08 | 39.83 | -0.32% |
| Sep 23, 2026 | 40.21 | 40.21 | 40.21 | 40.21 | 39.96 | -0.79% |
| Sep 22, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | 40.27 | -0.47% |
| Sep 21, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | 40.46 | 0.34% |
| Sep 18, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 40.32 | -0.64% |
| Sep 17, 2026 | 40.84 | 40.84 | 40.84 | 40.84 | 40.58 | - |
| Sep 16, 2026 | 40.84 | 40.84 | 40.84 | 40.84 | 40.58 | -0.78% |
| Sep 15, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 40.90 | -0.46% |
| Sep 14, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.09 | 0.46% |
| Sep 11, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 40.90 | 0.63% |
| Sep 10, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.64 | -0.32% |
| Sep 9, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 40.77 | -0.66% |
| Sep 8, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.04 | -1.29% |
| Sep 4, 2026 | 41.84 | 41.84 | 41.84 | 41.84 | 41.58 | -0.69% |
| Sep 3, 2026 | 42.13 | 42.13 | 42.13 | 42.13 | 41.86 | 1.01% |
| Sep 2, 2026 | 41.71 | 41.71 | 41.71 | 41.71 | 41.45 | 0.36% |
| Sep 1, 2026 | 41.56 | 41.56 | 41.56 | 41.56 | 41.30 | -0.41% |
| Aug 31, 2026 | 41.73 | 41.73 | 41.73 | 41.73 | 41.47 | -0.41% |
| Aug 28, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.64 | 0.26% |
| Aug 27, 2026 | 41.79 | 41.79 | 41.79 | 41.79 | 41.53 | 0.19% |
| Aug 26, 2026 | 41.71 | 41.71 | 41.71 | 41.71 | 41.45 | -0.14% |
| Aug 25, 2026 | 41.77 | 41.77 | 41.77 | 41.77 | 41.51 | - |
| Aug 24, 2026 | 41.77 | 41.77 | 41.77 | 41.77 | 41.51 | 0.29% |
| Aug 21, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 41.39 | 0.55% |
| Aug 20, 2026 | 41.42 | 41.42 | 41.42 | 41.42 | 41.16 | -0.38% |
| Aug 19, 2026 | 41.58 | 41.58 | 41.58 | 41.58 | 41.32 | 1.12% |
| Aug 18, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | 40.86 | 0.20% |
| Aug 17, 2026 | 41.04 | 41.04 | 41.04 | 41.04 | 40.78 | -0.94% |
| Aug 14, 2026 | 41.43 | 41.43 | 41.43 | 41.43 | 41.17 | -0.19% |
| Aug 13, 2026 | 41.51 | 41.51 | 41.51 | 41.51 | 41.25 | 0.80% |
| Aug 12, 2026 | 41.18 | 41.18 | 41.18 | 41.18 | 40.92 | -0.05% |
| Aug 11, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.94 | -0.12% |
| Aug 10, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 40.99 | 0.29% |
| Aug 7, 2026 | 41.13 | 41.13 | 41.13 | 41.13 | 40.87 | 0.59% |
| Aug 6, 2026 | 40.89 | 40.89 | 40.89 | 40.89 | 40.63 | -0.37% |
| Aug 5, 2026 | 41.04 | 41.04 | 41.04 | 41.04 | 40.78 | 0.19% |
| Aug 4, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.70 | 0.76% |
| Aug 3, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.39 | 0.65% |
| Jul 31, 2026 | 40.39 | 40.39 | 40.39 | 40.39 | 40.14 | 0.07% |
| Jul 30, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.11 | -0.54% |
| Jul 29, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 40.32 | 0.32% |
| Jul 28, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.20 | 1.81% |
| Jul 27, 2026 | 39.73 | 39.73 | 39.73 | 39.73 | 39.48 | 0.99% |
| Jul 24, 2026 | 39.34 | 39.34 | 39.34 | 39.34 | 39.09 | 0.79% |