Oakmark Fund Institutional Class (OANMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
165.68
+1.81 (1.10%)
Jul 23, 2025, 4:00 PM EDT
OANMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 165.09 | 165.09 | 165.09 | 165.09 | 165.09 | 0.02% |
| Jul 24, 2025 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | -0.38% |
| Jul 23, 2025 | 165.68 | 165.68 | 165.68 | 165.68 | 165.68 | 1.10% |
| Jul 22, 2025 | 163.87 | 163.87 | 163.87 | 163.87 | 163.87 | 0.97% |
| Jul 21, 2025 | 162.29 | 162.29 | 162.29 | 162.29 | 162.29 | -0.21% |
| Jul 18, 2025 | 162.63 | 162.63 | 162.63 | 162.63 | 162.63 | -0.18% |
| Jul 17, 2025 | 162.92 | 162.92 | 162.92 | 162.92 | 162.92 | 0.92% |
| Jul 16, 2025 | 161.44 | 161.44 | 161.44 | 161.44 | 161.44 | 0.37% |
| Jul 15, 2025 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | -1.51% |
| Jul 14, 2025 | 163.31 | 163.31 | 163.31 | 163.31 | 163.31 | 0.28% |
| Jul 11, 2025 | 162.86 | 162.86 | 162.86 | 162.86 | 162.86 | -0.79% |
| Jul 10, 2025 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | 0.83% |
| 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% |