Oakmark Select Fund Class Institutional (OANLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.38
+0.11 (0.14%)
May 30, 2025, 4:00 PM EDT
OANLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | 0.14% |
| May 29, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 0.24% |
| May 28, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -0.40% |
| May 27, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 1.55% |
| May 23, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | -0.50% |
| May 22, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 0.08% |
| May 21, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | -2.88% |
| May 20, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -0.59% |
| May 19, 2025 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | -0.37% |
| May 16, 2025 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | 0.89% |
| May 15, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 0.36% |
| May 14, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -0.58% |
| May 13, 2025 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | 0.42% |
| May 12, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 3.09% |
| May 9, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | 0.17% |
| May 8, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 1.89% |
| May 7, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 0.33% |
| May 6, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.95% |
| May 5, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | -0.31% |
| May 2, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 1.56% |
| May 1, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.24% |
| Apr 30, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.41% |
| Apr 29, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 0.58% |
| Apr 28, 2025 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | 0.24% |
| Apr 25, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 0.11% |
| Apr 24, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 1.82% |
| Apr 23, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 1.34% |
| Apr 22, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 3.05% |
| Apr 21, 2025 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | -2.01% |
| Apr 17, 2025 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | 0.50% |
| Apr 16, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | -1.22% |
| Apr 15, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.20% |
| Apr 14, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 1.05% |
| Apr 11, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 0.96% |
| Apr 10, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -4.29% |
| Apr 9, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 8.93% |
| Apr 8, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | -2.18% |
| Apr 7, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.40% |
| Apr 4, 2025 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | -5.79% |
| Apr 3, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | -5.98% |
| Apr 2, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 0.87% |
| Apr 1, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 0.08% |
| Mar 31, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | 0.70% |
| Mar 28, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | -2.07% |
| Mar 27, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | -0.55% |
| Mar 26, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | -0.42% |
| Mar 25, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -0.02% |
| Mar 24, 2025 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 1.59% |
| Mar 21, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.09% |
| Mar 20, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | -0.15% |