Oakmark Fund Institutional Class (OANMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
164.15
+1.35 (0.83%)
Jul 10, 2025, 4:00 PM EDT
OANMX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 9, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 0.14% |
Jul 8, 2025 | 162.58 | 162.58 | 162.58 | 162.58 | 162.58 | 0.20% |
Jul 7, 2025 | 162.26 | 162.26 | 162.26 | 162.26 | 162.26 | -0.87% |
Jul 3, 2025 | 163.69 | 163.69 | 163.69 | 163.69 | 163.69 | 0.47% |
Jul 2, 2025 | 162.92 | 162.92 | 162.92 | 162.92 | 162.92 | -0.18% |
Jul 1, 2025 | 163.22 | 163.22 | 163.22 | 163.22 | 163.22 | 1.55% |
Jun 30, 2025 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | 0.21% |
Jun 27, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | 0.71% |
Jun 26, 2025 | 159.27 | 159.27 | 159.27 | 159.27 | 159.27 | 1.04% |
Jun 25, 2025 | 157.63 | 157.63 | 157.63 | 157.63 | 157.63 | -0.37% |
Jun 24, 2025 | 158.22 | 158.22 | 158.22 | 158.22 | 158.22 | 1.00% |
Jun 23, 2025 | 156.66 | 156.66 | 156.66 | 156.66 | 156.66 | 0.26% |
Jun 20, 2025 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | 0.05% |
Jun 18, 2025 | 156.17 | 156.17 | 156.17 | 156.17 | 156.17 | 0.26% |
Jun 17, 2025 | 155.76 | 155.76 | 155.76 | 155.76 | 155.76 | -1.00% |
Jun 16, 2025 | 157.33 | 157.33 | 157.33 | 157.33 | 157.33 | 0.88% |
Jun 13, 2025 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | -1.18% |
Jun 12, 2025 | 157.82 | 157.82 | 157.82 | 157.82 | 157.82 | - |
Jun 11, 2025 | 157.82 | 157.82 | 157.82 | 157.82 | 157.82 | -0.15% |
Jun 10, 2025 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | 1.04% |
Jun 9, 2025 | 156.43 | 156.43 | 156.43 | 156.43 | 156.43 | 0.10% |
Jun 6, 2025 | 156.28 | 156.28 | 156.28 | 156.28 | 156.28 | 1.57% |
Jun 5, 2025 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | -0.03% |
Jun 4, 2025 | 153.91 | 153.91 | 153.91 | 153.91 | 153.91 | -0.35% |
Jun 3, 2025 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | 0.72% |
Jun 2, 2025 | 153.34 | 153.34 | 153.34 | 153.34 | 153.34 | -0.33% |
May 30, 2025 | 153.84 | 153.84 | 153.84 | 153.84 | 153.84 | 0.02% |
May 29, 2025 | 153.81 | 153.81 | 153.81 | 153.81 | 153.81 | 0.37% |
May 28, 2025 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | -0.70% |
May 27, 2025 | 154.32 | 154.32 | 154.32 | 154.32 | 154.32 | 1.75% |
May 23, 2025 | 151.67 | 151.67 | 151.67 | 151.67 | 151.67 | -0.57% |
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% |