Oakmark Institutional (OANMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
168.81
+2.27 (1.36%)
At close: Dec 3, 2025
OANMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 168.81 | 168.81 | 168.81 | 168.81 | 168.81 | 1.36% |
| Dec 2, 2025 | 166.54 | 166.54 | 166.54 | 166.54 | 166.54 | -0.01% |
| Dec 1, 2025 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | -0.10% |
| Nov 28, 2025 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | 0.51% |
| Nov 26, 2025 | 165.89 | 165.89 | 165.89 | 165.89 | 165.89 | 0.56% |
| Nov 25, 2025 | 164.96 | 164.96 | 164.96 | 164.96 | 164.96 | 1.52% |
| Nov 24, 2025 | 162.49 | 162.49 | 162.49 | 162.49 | 162.49 | 0.49% |
| Nov 21, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | 2.00% |
| Nov 20, 2025 | 158.53 | 158.53 | 158.53 | 158.53 | 158.53 | -0.89% |
| Nov 19, 2025 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | -0.22% |
| Nov 18, 2025 | 160.31 | 160.31 | 160.31 | 160.31 | 160.31 | 0.23% |
| Nov 17, 2025 | 159.94 | 159.94 | 159.94 | 159.94 | 159.94 | -1.85% |
| Nov 14, 2025 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | -0.24% |
| Nov 13, 2025 | 163.34 | 163.34 | 163.34 | 163.34 | 163.34 | -0.72% |
| Nov 12, 2025 | 164.53 | 164.53 | 164.53 | 164.53 | 164.53 | 0.45% |
| Nov 11, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 0.94% |
| Nov 10, 2025 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | 0.28% |
| Nov 7, 2025 | 161.82 | 161.82 | 161.82 | 161.82 | 161.82 | 0.58% |
| Nov 6, 2025 | 160.89 | 160.89 | 160.89 | 160.89 | 160.89 | -0.61% |
| Nov 5, 2025 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | 0.17% |
| Nov 4, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | -0.44% |
| Nov 3, 2025 | 162.31 | 162.31 | 162.31 | 162.31 | 162.31 | -0.45% |
| Oct 31, 2025 | 163.04 | 163.04 | 163.04 | 163.04 | 163.04 | 0.37% |
| Oct 30, 2025 | 162.44 | 162.44 | 162.44 | 162.44 | 162.44 | -0.72% |
| Oct 29, 2025 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | -1.87% |
| Oct 28, 2025 | 166.74 | 166.74 | 166.74 | 166.74 | 166.74 | -0.82% |
| Oct 27, 2025 | 168.12 | 168.12 | 168.12 | 168.12 | 168.12 | 0.45% |
| Oct 24, 2025 | 167.36 | 167.36 | 167.36 | 167.36 | 167.36 | 0.38% |
| Oct 23, 2025 | 166.72 | 166.72 | 166.72 | 166.72 | 166.72 | 0.68% |
| Oct 22, 2025 | 165.59 | 165.59 | 165.59 | 165.59 | 165.59 | -0.28% |
| Oct 21, 2025 | 166.06 | 166.06 | 166.06 | 166.06 | 166.06 | 0.91% |
| Oct 20, 2025 | 164.56 | 164.56 | 164.56 | 164.56 | 164.56 | 1.26% |
| Oct 17, 2025 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | 0.64% |
| Oct 16, 2025 | 161.48 | 161.48 | 161.48 | 161.48 | 161.48 | -1.45% |
| Oct 15, 2025 | 163.86 | 163.86 | 163.86 | 163.86 | 163.86 | 0.09% |
| Oct 14, 2025 | 163.72 | 163.72 | 163.72 | 163.72 | 163.72 | 1.33% |
| Oct 13, 2025 | 161.57 | 161.57 | 161.57 | 161.57 | 161.57 | 1.35% |
| Oct 10, 2025 | 159.41 | 159.41 | 159.41 | 159.41 | 159.41 | -2.72% |
| Oct 9, 2025 | 163.86 | 163.86 | 163.86 | 163.86 | 163.86 | -0.55% |
| Oct 8, 2025 | 164.76 | 164.76 | 164.76 | 164.76 | 164.76 | -0.45% |
| Oct 7, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -0.45% |
| Oct 6, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | -0.07% |
| Oct 3, 2025 | 166.37 | 166.37 | 166.37 | 166.37 | 166.37 | 0.59% |
| Oct 2, 2025 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | -0.23% |
| Oct 1, 2025 | 165.78 | 165.78 | 165.78 | 165.78 | 165.78 | -0.10% |
| Sep 30, 2025 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | -0.37% |
| Sep 29, 2025 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | -0.14% |
| Sep 26, 2025 | 166.79 | 166.79 | 166.79 | 166.79 | 166.79 | 0.68% |
| Sep 25, 2025 | 165.66 | 165.66 | 165.66 | 165.66 | 165.66 | -0.61% |
| Sep 24, 2025 | 166.67 | 166.67 | 166.67 | 166.67 | 166.67 | -0.14% |