Oakmark International Small Cap Instl (OANEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.18
+0.03 (0.13%)
Sep 12, 2025, 4:00 PM EDT
OANEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.26% |
| Sep 15, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.56% |
| Sep 12, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.13% |
| Sep 11, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.61% |
| Sep 10, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.26% |
| Sep 9, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.60% |
| Sep 8, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.91% |
| Sep 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.79% |
| Sep 4, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.04% |
| Sep 3, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.09% |
| Sep 2, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -1.47% |
| Aug 29, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.64% |
| Aug 28, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.09% |
| Aug 27, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.26% |
| Aug 26, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.98% |
| Aug 25, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.13% |
| Aug 22, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 2.03% |
| Aug 21, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.77% |
| Aug 20, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.13% |
| Aug 19, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1.22% |
| Aug 18, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.69% |
| Aug 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% |
| Aug 14, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.47% |
| Aug 13, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.74% |
| Aug 12, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.74% |
| Aug 11, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.82% |
| Aug 8, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.13% |
| Aug 7, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.32% |
| Aug 6, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.40% |
| Aug 5, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.25% |
| Aug 4, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.36% |
| Aug 1, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.40% |
| Jul 31, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.75% |
| Jul 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.61% |
| Jul 29, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.22% |
| Jul 28, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.96% |
| Jul 25, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.21% |
| Jul 24, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.26% |
| Jul 23, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.47% |
| Jul 22, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| Jul 21, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.61% |
| Jul 18, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.22% |
| Jul 17, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.48% |
| Jul 16, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.78% |
| Jul 15, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.04% |
| Jul 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.52% |
| Jul 11, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.77% |
| Jul 10, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.78% |
| Jul 9, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.74% |
| Jul 8, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1.24% |