Oakmark Equity and Income Advisor (OAYBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.23
-0.55 (-1.46%)
Oct 10, 2025, 4:00 PM EDT
OAYBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | -1.46% |
| Oct 9, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -0.47% |
| Oct 8, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.13% |
| Oct 7, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -0.31% |
| Oct 6, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -0.18% |
| Oct 3, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.29% |
| Oct 2, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| Oct 1, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.34% |
| Sep 30, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.13% |
| Sep 29, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -0.55% |
| Sep 26, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.50% |
| Sep 25, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -0.60% |
| Sep 24, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.03% |
| Sep 23, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.03% |
| Sep 22, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.10% |
| Sep 19, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -0.23% |
| Sep 18, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 0.29% |
| Sep 17, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.08% |
| Sep 16, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.08% |
| Sep 15, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.05% |
| Sep 12, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -0.52% |
| Sep 11, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 1.26% |
| Sep 10, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.31% |
| Sep 9, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| Sep 8, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.10% |
| Sep 5, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.11% |
| Sep 4, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.50% |
| Sep 3, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.19% |
| Sep 2, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -0.63% |
| Aug 29, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| Aug 28, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| Aug 27, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 0.37% |
| Aug 26, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.11% |
| Aug 25, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.52% |
| Aug 22, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 1.79% |
| Aug 21, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -0.27% |
| Aug 20, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.08% |
| Aug 19, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.27% |
| Aug 18, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -0.03% |
| Aug 15, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | -0.05% |
| Aug 14, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.27% |
| Aug 13, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 1.10% |
| Aug 12, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 1.03% |
| Aug 11, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -0.08% |
| Aug 8, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 0.33% |
| Aug 7, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.46% |
| Aug 6, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.05% |
| Aug 5, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 0.11% |
| Aug 4, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.66% |
| Aug 1, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -0.92% |