Oakmark Institutional (OANMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
179.78
-2.00 (-1.10%)
At close: Sep 28, 2026
OANMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 28, 2026 | 179.78 | 179.78 | 179.78 | 179.78 | 179.78 | -1.10% |
| Sep 25, 2026 | 181.78 | 181.78 | 181.78 | 181.78 | 181.78 | 0.36% |
| Sep 24, 2026 | 181.12 | 181.12 | 181.12 | 181.12 | 181.12 | -0.09% |
| Sep 23, 2026 | 181.28 | 181.28 | 181.28 | 181.28 | 181.28 | -0.72% |
| Sep 22, 2026 | 182.59 | 182.59 | 182.59 | 182.59 | 182.59 | -0.87% |
| Sep 21, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | 0.43% |
| Sep 18, 2026 | 183.42 | 183.42 | 183.42 | 183.42 | 183.42 | -0.68% |
| Sep 17, 2026 | 184.67 | 184.67 | 184.67 | 184.67 | 184.67 | 0.02% |
| Sep 16, 2026 | 184.64 | 184.64 | 184.64 | 184.64 | 184.64 | -1.35% |
| Sep 15, 2026 | 187.16 | 187.16 | 187.16 | 187.16 | 187.16 | -0.59% |
| Sep 14, 2026 | 188.28 | 188.28 | 188.28 | 188.28 | 188.28 | 0.50% |
| Sep 11, 2026 | 187.34 | 187.34 | 187.34 | 187.34 | 187.34 | 0.76% |
| Sep 10, 2026 | 185.93 | 185.93 | 185.93 | 185.93 | 185.93 | -0.13% |
| Sep 9, 2026 | 186.18 | 186.18 | 186.18 | 186.18 | 186.18 | -1.01% |
| Sep 8, 2026 | 188.08 | 188.08 | 188.08 | 188.08 | 188.08 | -1.99% |
| Sep 4, 2026 | 191.89 | 191.89 | 191.89 | 191.89 | 191.89 | -1.01% |
| Sep 3, 2026 | 193.85 | 193.85 | 193.85 | 193.85 | 193.85 | 1.29% |
| Sep 2, 2026 | 191.39 | 191.39 | 191.39 | 191.39 | 191.39 | 0.75% |
| Sep 1, 2026 | 189.97 | 189.97 | 189.97 | 189.97 | 189.97 | -0.52% |
| Aug 31, 2026 | 190.97 | 190.97 | 190.97 | 190.97 | 190.97 | -0.67% |
| Aug 28, 2026 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | 0.56% |
| Aug 27, 2026 | 191.17 | 191.17 | 191.17 | 191.17 | 191.17 | 0.05% |
| Aug 26, 2026 | 191.07 | 191.07 | 191.07 | 191.07 | 191.07 | -0.03% |
| Aug 25, 2026 | 191.13 | 191.13 | 191.13 | 191.13 | 191.13 | -0.16% |
| Aug 24, 2026 | 191.43 | 191.43 | 191.43 | 191.43 | 191.43 | 0.35% |
| Aug 21, 2026 | 190.76 | 190.76 | 190.76 | 190.76 | 190.76 | 1.14% |
| Aug 20, 2026 | 188.61 | 188.61 | 188.61 | 188.61 | 188.61 | -0.55% |
| Aug 19, 2026 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | 1.05% |
| Aug 18, 2026 | 187.68 | 187.68 | 187.68 | 187.68 | 187.68 | 0.53% |
| Aug 17, 2026 | 186.69 | 186.69 | 186.69 | 186.69 | 186.69 | -1.42% |
| Aug 14, 2026 | 189.37 | 189.37 | 189.37 | 189.37 | 189.37 | -0.09% |
| Aug 13, 2026 | 189.54 | 189.54 | 189.54 | 189.54 | 189.54 | 1.24% |
| Aug 12, 2026 | 187.21 | 187.21 | 187.21 | 187.21 | 187.21 | 0.01% |
| Aug 11, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0.04% |
| Aug 10, 2026 | 187.13 | 187.13 | 187.13 | 187.13 | 187.13 | 0.49% |
| Aug 7, 2026 | 186.21 | 186.21 | 186.21 | 186.21 | 186.21 | 0.42% |
| Aug 6, 2026 | 185.43 | 185.43 | 185.43 | 185.43 | 185.43 | -0.48% |
| Aug 5, 2026 | 186.32 | 186.32 | 186.32 | 186.32 | 186.32 | 0.23% |
| Aug 4, 2026 | 185.89 | 185.89 | 185.89 | 185.89 | 185.89 | 0.70% |
| Aug 3, 2026 | 184.59 | 184.59 | 184.59 | 184.59 | 184.59 | 0.98% |
| Jul 31, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | -0.24% |
| Jul 30, 2026 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | -0.32% |
| Jul 29, 2026 | 183.83 | 183.83 | 183.83 | 183.83 | 183.83 | -0.13% |
| Jul 28, 2026 | 184.07 | 184.07 | 184.07 | 184.07 | 184.07 | 2.32% |
| Jul 27, 2026 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | 1.18% |
| Jul 24, 2026 | 177.81 | 177.81 | 177.81 | 177.81 | 177.81 | 1.24% |
| Jul 23, 2026 | 175.63 | 175.63 | 175.63 | 175.63 | 175.63 | -0.37% |
| Jul 22, 2026 | 176.29 | 176.29 | 176.29 | 176.29 | 176.29 | -0.38% |
| Jul 21, 2026 | 176.97 | 176.97 | 176.97 | 176.97 | 176.97 | -0.38% |
| Jul 20, 2026 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | -0.24% |