Oakmark Institutional (OANMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
162.52
+1.04 (0.64%)
Oct 17, 2025, 4:00 PM EDT
OANMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 23, 2025 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | -0.13% |
| Sep 22, 2025 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | -0.20% |
| Sep 19, 2025 | 167.44 | 167.44 | 167.44 | 167.44 | 167.44 | -0.25% |
| Sep 18, 2025 | 167.86 | 167.86 | 167.86 | 167.86 | 167.86 | 0.49% |
| Sep 17, 2025 | 167.04 | 167.04 | 167.04 | 167.04 | 167.04 | 0.41% |
| Sep 16, 2025 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | -0.11% |
| Sep 15, 2025 | 166.54 | 166.54 | 166.54 | 166.54 | 166.54 | -0.37% |
| Sep 12, 2025 | 167.16 | 167.16 | 167.16 | 167.16 | 167.16 | -0.44% |
| Sep 11, 2025 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | 1.80% |
| Sep 10, 2025 | 164.93 | 164.93 | 164.93 | 164.93 | 164.93 | -0.42% |
| Sep 9, 2025 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | 0.08% |
| Sep 8, 2025 | 165.49 | 165.49 | 165.49 | 165.49 | 165.49 | -0.02% |
| Sep 5, 2025 | 165.53 | 165.53 | 165.53 | 165.53 | 165.53 | -0.43% |
| Sep 4, 2025 | 166.24 | 166.24 | 166.24 | 166.24 | 166.24 | 0.67% |
| Sep 3, 2025 | 165.13 | 165.13 | 165.13 | 165.13 | 165.13 | -0.16% |
| Sep 2, 2025 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | -0.89% |
| Aug 29, 2025 | 166.89 | 166.89 | 166.89 | 166.89 | 166.89 | 0.07% |
| Aug 28, 2025 | 166.77 | 166.77 | 166.77 | 166.77 | 166.77 | - |
| Aug 27, 2025 | 166.77 | 166.77 | 166.77 | 166.77 | 166.77 | 0.40% |
| Aug 26, 2025 | 166.11 | 166.11 | 166.11 | 166.11 | 166.11 | -0.11% |
| Aug 25, 2025 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | -0.65% |
| Aug 22, 2025 | 167.39 | 167.39 | 167.39 | 167.39 | 167.39 | 2.51% |
| Aug 21, 2025 | 163.29 | 163.29 | 163.29 | 163.29 | 163.29 | -0.21% |
| Aug 20, 2025 | 163.64 | 163.64 | 163.64 | 163.64 | 163.64 | -0.05% |
| Aug 19, 2025 | 163.72 | 163.72 | 163.72 | 163.72 | 163.72 | 0.23% |
| Aug 18, 2025 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | 0.03% |
| Aug 15, 2025 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | -0.20% |
| Aug 14, 2025 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | -0.02% |
| Aug 13, 2025 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | 1.17% |
| Aug 12, 2025 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | 1.42% |
| Aug 11, 2025 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | -0.23% |
| Aug 8, 2025 | 159.86 | 159.86 | 159.86 | 159.86 | 159.86 | 0.51% |