Oakmark Fund Institutional Class (OANMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
152.54
-0.21 (-0.14%)
May 22, 2025, 4:00 PM EDT
OANMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | -0.14% |
| May 21, 2025 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | -2.53% |
| May 20, 2025 | 156.71 | 156.71 | 156.71 | 156.71 | 156.71 | -0.42% |
| May 19, 2025 | 157.37 | 157.37 | 157.37 | 157.37 | 157.37 | -0.26% |
| May 16, 2025 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | 0.90% |
| May 15, 2025 | 156.38 | 156.38 | 156.38 | 156.38 | 156.38 | 0.39% |
| May 14, 2025 | 155.77 | 155.77 | 155.77 | 155.77 | 155.77 | -0.59% |
| May 13, 2025 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | 0.23% |
| May 12, 2025 | 156.33 | 156.33 | 156.33 | 156.33 | 156.33 | 3.12% |
| May 9, 2025 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | 0.17% |
| May 8, 2025 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 1.62% |
| May 7, 2025 | 148.94 | 148.94 | 148.94 | 148.94 | 148.94 | 0.22% |
| May 6, 2025 | 148.61 | 148.61 | 148.61 | 148.61 | 148.61 | -0.63% |
| May 5, 2025 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | -0.27% |
| May 2, 2025 | 149.96 | 149.96 | 149.96 | 149.96 | 149.96 | 1.74% |
| May 1, 2025 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | 0.09% |
| Apr 30, 2025 | 147.27 | 147.27 | 147.27 | 147.27 | 147.27 | -0.32% |
| Apr 29, 2025 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | 0.66% |
| Apr 28, 2025 | 146.78 | 146.78 | 146.78 | 146.78 | 146.78 | 0.31% |
| Apr 25, 2025 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | 0.14% |
| Apr 24, 2025 | 146.11 | 146.11 | 146.11 | 146.11 | 146.11 | 1.11% |
| Apr 23, 2025 | 144.51 | 144.51 | 144.51 | 144.51 | 144.51 | 1.45% |
| Apr 22, 2025 | 142.44 | 142.44 | 142.44 | 142.44 | 142.44 | 2.87% |
| Apr 21, 2025 | 138.47 | 138.47 | 138.47 | 138.47 | 138.47 | -1.80% |
| Apr 17, 2025 | 141.01 | 141.01 | 141.01 | 141.01 | 141.01 | 0.54% |
| Apr 16, 2025 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | -1.26% |
| Apr 15, 2025 | 142.04 | 142.04 | 142.04 | 142.04 | 142.04 | -0.08% |
| Apr 14, 2025 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | 1.03% |
| Apr 11, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 1.16% |
| Apr 10, 2025 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | -3.94% |
| Apr 9, 2025 | 144.79 | 144.79 | 144.79 | 144.79 | 144.79 | 7.88% |
| Apr 8, 2025 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | -1.66% |
| Apr 7, 2025 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | -0.55% |
| Apr 4, 2025 | 137.24 | 137.24 | 137.24 | 137.24 | 137.24 | -6.35% |
| Apr 3, 2025 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | -5.51% |
| Apr 2, 2025 | 155.09 | 155.09 | 155.09 | 155.09 | 155.09 | 0.82% |
| Apr 1, 2025 | 153.83 | 153.83 | 153.83 | 153.83 | 153.83 | -0.06% |
| Mar 31, 2025 | 153.93 | 153.93 | 153.93 | 153.93 | 153.93 | 0.88% |
| Mar 28, 2025 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | -1.72% |
| Mar 27, 2025 | 155.26 | 155.26 | 155.26 | 155.26 | 155.26 | -0.80% |
| Mar 26, 2025 | 156.51 | 156.51 | 156.51 | 156.51 | 156.51 | 0.02% |
| Mar 25, 2025 | 156.48 | 156.48 | 156.48 | 156.48 | 156.48 | -0.07% |
| Mar 24, 2025 | 156.59 | 156.59 | 156.59 | 156.59 | 156.59 | 1.51% |
| Mar 21, 2025 | 154.26 | 154.26 | 154.26 | 154.26 | 154.26 | -0.25% |
| Mar 20, 2025 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | -0.03% |
| Mar 19, 2025 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 0.92% |
| Mar 18, 2025 | 153.29 | 153.29 | 153.29 | 153.29 | 153.29 | -0.08% |
| Mar 17, 2025 | 153.42 | 153.42 | 153.42 | 153.42 | 153.42 | 1.13% |
| Mar 14, 2025 | 151.71 | 151.71 | 151.71 | 151.71 | 151.71 | 2.07% |
| Mar 13, 2025 | 148.64 | 148.64 | 148.64 | 148.64 | 148.64 | -1.13% |