Oakmark Fund Institutional Class (OANMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
164.31
-3.00 (-1.79%)
At close: Mar 27, 2026
OANMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 164.97 | 164.97 | 164.97 | 164.97 | 164.97 | 0.40% |
| Mar 27, 2026 | 164.31 | 164.31 | 164.31 | 164.31 | 164.31 | -1.79% |
| Mar 26, 2026 | 167.31 | 167.31 | 167.31 | 167.31 | 167.31 | -0.16% |
| Mar 25, 2026 | 167.58 | 167.58 | 167.58 | 167.58 | 167.58 | 0.46% |
| Mar 24, 2026 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | -0.02% |
| Mar 23, 2026 | 166.86 | 166.86 | 166.86 | 166.86 | 166.86 | 1.08% |
| Mar 20, 2026 | 165.07 | 165.07 | 165.07 | 165.07 | 165.07 | -0.45% |
| Mar 19, 2026 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | 0.23% |
| Mar 18, 2026 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | -1.34% |
| Mar 17, 2026 | 167.68 | 167.68 | 167.68 | 167.68 | 167.68 | 0.87% |
| Mar 16, 2026 | 166.23 | 166.23 | 166.23 | 166.23 | 166.23 | 0.69% |
| Mar 13, 2026 | 165.09 | 165.09 | 165.09 | 165.09 | 165.09 | -0.02% |
| Mar 12, 2026 | 165.13 | 165.13 | 165.13 | 165.13 | 165.13 | -1.50% |
| Mar 11, 2026 | 167.64 | 167.64 | 167.64 | 167.64 | 167.64 | 0.04% |
| Mar 10, 2026 | 167.57 | 167.57 | 167.57 | 167.57 | 167.57 | -1.17% |
| Mar 9, 2026 | 169.56 | 169.56 | 169.56 | 169.56 | 169.56 | -0.44% |
| Mar 6, 2026 | 170.31 | 170.31 | 170.31 | 170.31 | 170.31 | -1.10% |
| Mar 5, 2026 | 172.21 | 172.21 | 172.21 | 172.21 | 172.21 | -0.84% |
| Mar 4, 2026 | 173.67 | 173.67 | 173.67 | 173.67 | 173.67 | 0.38% |
| Mar 3, 2026 | 173.02 | 173.02 | 173.02 | 173.02 | 173.02 | -0.59% |
| Mar 2, 2026 | 174.04 | 174.04 | 174.04 | 174.04 | 174.04 | -0.14% |
| Feb 27, 2026 | 174.29 | 174.29 | 174.29 | 174.29 | 174.29 | -0.75% |
| Feb 26, 2026 | 175.61 | 175.61 | 175.61 | 175.61 | 175.61 | 1.05% |
| Feb 25, 2026 | 173.78 | 173.78 | 173.78 | 173.78 | 173.78 | 0.61% |
| Feb 24, 2026 | 172.72 | 172.72 | 172.72 | 172.72 | 172.72 | 1.01% |
| Feb 23, 2026 | 170.99 | 170.99 | 170.99 | 170.99 | 170.99 | -2.01% |
| Feb 20, 2026 | 174.49 | 174.49 | 174.49 | 174.49 | 174.49 | 0.51% |
| Feb 19, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | -0.60% |
| Feb 18, 2026 | 174.64 | 174.64 | 174.64 | 174.64 | 174.64 | 1.47% |
| Feb 17, 2026 | 172.11 | 172.11 | 172.11 | 172.11 | 172.11 | 0.25% |
| Feb 13, 2026 | 171.68 | 171.68 | 171.68 | 171.68 | 171.68 | 0.53% |
| Feb 12, 2026 | 170.78 | 170.78 | 170.78 | 170.78 | 170.78 | -1.66% |
| Feb 11, 2026 | 173.67 | 173.67 | 173.67 | 173.67 | 173.67 | -0.70% |
| Feb 10, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | -0.14% |
| Feb 9, 2026 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | -0.33% |
| Feb 6, 2026 | 175.73 | 175.73 | 175.73 | 175.73 | 175.73 | 1.99% |
| Feb 5, 2026 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | -1.36% |
| Feb 4, 2026 | 174.67 | 174.67 | 174.67 | 174.67 | 174.67 | 1.94% |
| Feb 3, 2026 | 171.34 | 171.34 | 171.34 | 171.34 | 171.34 | -0.87% |
| Feb 2, 2026 | 172.84 | 172.84 | 172.84 | 172.84 | 172.84 | 0.42% |
| Jan 30, 2026 | 172.12 | 172.12 | 172.12 | 172.12 | 172.12 | -0.03% |
| Jan 29, 2026 | 172.17 | 172.17 | 172.17 | 172.17 | 172.17 | 0.53% |
| Jan 28, 2026 | 171.26 | 171.26 | 171.26 | 171.26 | 171.26 | -0.25% |
| Jan 27, 2026 | 171.69 | 171.69 | 171.69 | 171.69 | 171.69 | -0.63% |
| Jan 26, 2026 | 172.77 | 172.77 | 172.77 | 172.77 | 172.77 | 0.46% |
| Jan 23, 2026 | 171.98 | 171.98 | 171.98 | 171.98 | 171.98 | -1.05% |
| Jan 22, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 0.53% |
| Jan 21, 2026 | 172.88 | 172.88 | 172.88 | 172.88 | 172.88 | 1.46% |
| Jan 20, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | -1.96% |
| Jan 16, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | -0.63% |