Oakmark International Small Cap Instl (OANEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.23
+0.30 (1.37%)
At close: Nov 28, 2025
OANEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 1, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.22% |
| Nov 28, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 1.37% |
| Nov 26, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.41% |
| Nov 25, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.25% |
| Nov 24, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.61% |
| Nov 21, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.71% |
| Nov 20, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -1.36% |
| Nov 19, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.33% |
| Nov 18, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.74% |
| Nov 17, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.45% |
| Nov 14, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.03% |
| Nov 13, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.49% |
| Nov 12, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.72% |
| Nov 11, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.72% |
| Nov 10, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.42% |
| Nov 7, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.32% |
| Nov 6, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.46% |
| Nov 5, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.05% |
| Nov 4, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.13% |
| Nov 3, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.76% |
| Oct 31, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| Oct 30, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.67% |
| Oct 29, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.88% |
| Oct 28, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.44% |
| Oct 27, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.13% |
| Oct 24, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.26% |
| Oct 23, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.76% |
| Oct 22, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.18% |
| Oct 21, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| Oct 20, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.08% |
| Oct 17, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.40% |
| Oct 16, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.40% |
| Oct 15, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.32% |
| Oct 14, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.54% |
| Oct 13, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.87% |
| Oct 10, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -2.53% |
| Oct 9, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.62% |
| Oct 8, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.09% |
| Oct 7, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.74% |
| Oct 6, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.48% |
| Oct 3, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.66% |
| Oct 2, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.13% |
| Oct 1, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.22% |
| Sep 30, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.49% |
| Sep 29, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.49% |
| Sep 26, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.36% |
| Sep 25, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -1.62% |
| Sep 24, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -1.60% |
| Sep 23, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.74% |
| Sep 22, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.09% |