Oakmark International Small Cap Instl (OANEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.87
+0.03 (0.14%)
At close: Dec 26, 2025
OANEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 29, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.23% |
| Dec 26, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.14% |
| Dec 24, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.09% |
| Dec 23, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.23% |
| Dec 22, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.93% |
| Dec 19, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.05% |
| Dec 18, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.65% |
| Dec 17, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.42% |
| Dec 16, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.14% |
| Dec 15, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.09% |
| Dec 12, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.47% |
| Dec 11, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -4.20% |
| Dec 10, 2025 | 21.17 | 21.17 | 21.17 | 22.38 | 21.17 | 0.18% |
| Dec 9, 2025 | 21.14 | 21.14 | 21.14 | 22.34 | 21.14 | -0.18% |
| Dec 8, 2025 | 21.17 | 21.17 | 21.17 | 22.38 | 21.17 | -0.36% |
| Dec 5, 2025 | 21.25 | 21.25 | 21.25 | 22.46 | 21.25 | 0.40% |
| Dec 4, 2025 | 21.17 | 21.17 | 21.17 | 22.37 | 21.16 | 0.72% |
| Dec 3, 2025 | 21.01 | 21.01 | 21.01 | 22.21 | 21.01 | 0.63% |
| Dec 2, 2025 | 20.88 | 20.88 | 20.88 | 22.07 | 20.88 | -0.50% |
| Dec 1, 2025 | 20.99 | 20.99 | 20.99 | 22.18 | 20.98 | -0.22% |
| Nov 28, 2025 | 21.03 | 21.03 | 21.03 | 22.23 | 21.03 | 1.37% |
| Nov 26, 2025 | 20.75 | 20.75 | 20.75 | 21.93 | 20.75 | 0.41% |
| Nov 25, 2025 | 20.66 | 20.66 | 20.66 | 21.84 | 20.66 | 1.25% |
| Nov 24, 2025 | 20.41 | 20.41 | 20.41 | 21.57 | 20.41 | 0.61% |
| Nov 21, 2025 | 20.29 | 20.29 | 20.29 | 21.44 | 20.28 | 1.71% |
| Nov 20, 2025 | 19.94 | 19.94 | 19.94 | 21.08 | 19.94 | -1.36% |
| Nov 19, 2025 | 20.22 | 20.22 | 20.22 | 21.37 | 20.22 | -0.33% |
| Nov 18, 2025 | 20.29 | 20.29 | 20.29 | 21.44 | 20.28 | -1.74% |
| Nov 17, 2025 | 20.64 | 20.64 | 20.64 | 21.82 | 20.64 | -1.45% |
| Nov 14, 2025 | 20.95 | 20.95 | 20.95 | 22.14 | 20.95 | -1.03% |
| Nov 13, 2025 | 21.17 | 21.17 | 21.17 | 22.37 | 21.16 | -0.49% |
| Nov 12, 2025 | 21.27 | 21.27 | 21.27 | 22.48 | 21.27 | 0.72% |
| Nov 11, 2025 | 21.12 | 21.12 | 21.12 | 22.32 | 21.12 | 0.72% |
| Nov 10, 2025 | 20.97 | 20.97 | 20.97 | 22.16 | 20.97 | 1.42% |
| Nov 7, 2025 | 20.67 | 20.67 | 20.67 | 21.85 | 20.67 | 0.32% |
| Nov 6, 2025 | 20.61 | 20.61 | 20.61 | 21.78 | 20.61 | -0.46% |
| Nov 5, 2025 | 20.70 | 20.70 | 20.70 | 21.88 | 20.70 | -0.05% |
| Nov 4, 2025 | 20.71 | 20.71 | 20.71 | 21.89 | 20.71 | -1.13% |
| Nov 3, 2025 | 20.95 | 20.95 | 20.95 | 22.14 | 20.95 | -0.76% |
| Oct 31, 2025 | 21.11 | 21.11 | 21.11 | 22.31 | 21.11 | - |
| Oct 30, 2025 | 21.11 | 21.11 | 21.11 | 22.31 | 21.11 | -0.67% |
| Oct 29, 2025 | 21.25 | 21.25 | 21.25 | 22.46 | 21.25 | -0.88% |
| Oct 28, 2025 | 21.44 | 21.44 | 21.44 | 22.66 | 21.44 | -0.44% |
| Oct 27, 2025 | 21.53 | 21.53 | 21.53 | 22.76 | 21.53 | 0.13% |
| Oct 24, 2025 | 21.51 | 21.51 | 21.51 | 22.73 | 21.51 | 0.26% |
| Oct 23, 2025 | 21.45 | 21.45 | 21.45 | 22.67 | 21.45 | 0.76% |
| Oct 22, 2025 | 21.29 | 21.29 | 21.29 | 22.50 | 21.29 | -0.18% |
| Oct 21, 2025 | 21.33 | 21.33 | 21.33 | 22.54 | 21.33 | - |
| Oct 20, 2025 | 21.33 | 21.33 | 21.33 | 22.54 | 21.33 | 1.08% |
| Oct 17, 2025 | 21.10 | 21.10 | 21.10 | 22.30 | 21.10 | -0.40% |