Oakmark Global Fund Class Institutional (OANGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.24
+0.03 (0.09%)
Apr 25, 2025, 4:00 PM EDT
OANGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 0.21% |
| Apr 25, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 0.09% |
| Apr 24, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 1.19% |
| Apr 23, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 1.77% |
| Apr 22, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 1.83% |
| Apr 21, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.85% |
| Apr 17, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.57% |
| Apr 16, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -1.09% |
| Apr 15, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.19% |
| Apr 14, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 1.14% |
| Apr 11, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 2.00% |
| Apr 10, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -3.21% |
| Apr 9, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 7.75% |
| Apr 8, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -1.68% |
| Apr 7, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.43% |
| Apr 4, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -6.57% |
| Apr 3, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -3.66% |
| Apr 2, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.44% |
| Apr 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.03% |
| Mar 31, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.38% |
| Mar 28, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -1.41% |
| Mar 27, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.32% |
| Mar 26, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.26% |
| Mar 25, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.17% |
| Mar 24, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.40% |
| Mar 21, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.63% |
| Mar 20, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.49% |
| Mar 19, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.20% |
| Mar 18, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.43% |
| Mar 17, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 1.16% |
| Mar 14, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 1.62% |
| Mar 13, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -1.39% |
| Mar 12, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -0.03% |
| Mar 11, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.95% |
| Mar 10, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -1.44% |
| Mar 7, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.91% |
| Mar 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.26% |
| Mar 5, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 2.27% |
| Mar 4, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -1.12% |
| Mar 3, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.57% |
| Feb 28, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.98% |
| Feb 27, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -1.00% |
| Feb 26, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.43% |
| Feb 25, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.14% |
| Feb 24, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.23% |
| Feb 21, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.63% |
| Feb 20, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.23% |
| Feb 19, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -0.49% |
| Feb 18, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.34% |
| Feb 14, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.46% |