Oakmark Fund Institutional Class (OANMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
174.31
-1.03 (-0.59%)
At close: Jan 13, 2026
OANMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2026 | 174.31 | 174.31 | 174.31 | 174.31 | 174.31 | -0.59% |
| Jan 12, 2026 | 175.34 | 175.34 | 175.34 | 175.34 | 175.34 | -0.65% |
| Jan 9, 2026 | 176.49 | 176.49 | 176.49 | 176.49 | 176.49 | -0.03% |
| Jan 8, 2026 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | 1.37% |
| Jan 7, 2026 | 174.16 | 174.16 | 174.16 | 174.16 | 174.16 | -1.02% |
| Jan 6, 2026 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | 0.34% |
| Jan 5, 2026 | 175.36 | 175.36 | 175.36 | 175.36 | 175.36 | 1.67% |
| Jan 2, 2026 | 172.48 | 172.48 | 172.48 | 172.48 | 172.48 | 0.27% |
| Dec 31, 2025 | 172.02 | 172.02 | 172.02 | 172.02 | 172.02 | -0.65% |
| Dec 30, 2025 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | -0.08% |
| Dec 29, 2025 | 173.28 | 173.28 | 173.28 | 173.28 | 173.28 | -0.25% |
| Dec 26, 2025 | 173.71 | 173.71 | 173.71 | 173.71 | 173.71 | 0.01% |
| Dec 24, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | 0.44% |
| Dec 23, 2025 | 172.94 | 172.94 | 172.94 | 172.94 | 172.94 | -0.11% |
| Dec 22, 2025 | 173.13 | 173.13 | 173.13 | 173.13 | 173.13 | 1.10% |
| Dec 19, 2025 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | 0.03% |
| Dec 18, 2025 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | -0.09% |
| Dec 17, 2025 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | 0.09% |
| Dec 16, 2025 | 171.19 | 171.19 | 171.19 | 171.19 | 171.19 | -1.08% |
| Dec 15, 2025 | 173.06 | 173.06 | 173.06 | 173.06 | 173.06 | 0.12% |
| Dec 12, 2025 | 172.86 | 172.86 | 172.86 | 172.86 | 172.86 | -0.41% |
| Dec 11, 2025 | 173.58 | 173.58 | 173.58 | 173.58 | 173.58 | -0.12% |
| Dec 10, 2025 | 171.83 | 171.83 | 171.83 | 173.79 | 171.82 | 2.14% |
| Dec 9, 2025 | 168.23 | 168.23 | 168.23 | 170.15 | 168.23 | 0.37% |
| Dec 8, 2025 | 167.61 | 167.61 | 167.61 | 169.53 | 167.61 | -0.66% |
| Dec 5, 2025 | 168.73 | 168.73 | 168.73 | 170.66 | 168.73 | 0.65% |
| Dec 4, 2025 | 167.64 | 167.64 | 167.64 | 169.56 | 167.64 | 0.44% |
| Dec 3, 2025 | 166.90 | 166.90 | 166.90 | 168.81 | 166.90 | 1.36% |
| Dec 2, 2025 | 164.66 | 164.66 | 164.66 | 166.54 | 164.66 | -0.01% |
| Dec 1, 2025 | 164.68 | 164.68 | 164.68 | 166.56 | 164.68 | -0.10% |
| Nov 28, 2025 | 164.85 | 164.85 | 164.85 | 166.73 | 164.84 | 0.51% |
| Nov 26, 2025 | 164.01 | 164.01 | 164.01 | 165.89 | 164.01 | 0.56% |
| Nov 25, 2025 | 163.10 | 163.10 | 163.10 | 164.96 | 163.09 | 1.52% |
| Nov 24, 2025 | 160.65 | 160.65 | 160.65 | 162.49 | 160.65 | 0.49% |
| Nov 21, 2025 | 159.87 | 159.87 | 159.87 | 161.70 | 159.87 | 2.00% |
| Nov 20, 2025 | 156.74 | 156.74 | 156.74 | 158.53 | 156.74 | -0.89% |
| Nov 19, 2025 | 158.14 | 158.14 | 158.14 | 159.95 | 158.14 | -0.22% |
| Nov 18, 2025 | 158.50 | 158.50 | 158.50 | 160.31 | 158.50 | 0.23% |
| Nov 17, 2025 | 158.13 | 158.13 | 158.13 | 159.94 | 158.13 | -1.85% |
| Nov 14, 2025 | 161.11 | 161.11 | 161.11 | 162.95 | 161.11 | -0.24% |
| Nov 13, 2025 | 161.49 | 161.49 | 161.49 | 163.34 | 161.49 | -0.72% |
| Nov 12, 2025 | 162.67 | 162.67 | 162.67 | 164.53 | 162.67 | 0.45% |
| Nov 11, 2025 | 161.95 | 161.95 | 161.95 | 163.80 | 161.95 | 0.94% |
| Nov 10, 2025 | 160.45 | 160.45 | 160.45 | 162.28 | 160.45 | 0.28% |
| Nov 7, 2025 | 159.99 | 159.99 | 159.99 | 161.82 | 159.99 | 0.58% |
| Nov 6, 2025 | 159.07 | 159.07 | 159.07 | 160.89 | 159.07 | -0.61% |
| Nov 5, 2025 | 160.05 | 160.05 | 160.05 | 161.88 | 160.05 | 0.17% |
| Nov 4, 2025 | 159.77 | 159.77 | 159.77 | 161.60 | 159.77 | -0.44% |
| Nov 3, 2025 | 160.48 | 160.48 | 160.48 | 162.31 | 160.47 | -0.45% |
| Oct 31, 2025 | 161.20 | 161.20 | 161.20 | 163.04 | 161.20 | 0.37% |