Oakmark Fund Advisor Class (OAYMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
152.53
-0.20 (-0.13%)
May 22, 2025, 4:00 PM EDT
OAYMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 152.53 | 152.53 | 152.53 | 152.53 | 152.53 | -0.13% |
| May 21, 2025 | 152.73 | 152.73 | 152.73 | 152.73 | 152.73 | -2.53% |
| May 20, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | -0.41% |
| May 19, 2025 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | -0.27% |
| May 16, 2025 | 157.77 | 157.77 | 157.77 | 157.77 | 157.77 | 0.90% |
| May 15, 2025 | 156.36 | 156.36 | 156.36 | 156.36 | 156.36 | 0.39% |
| May 14, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | -0.59% |
| May 13, 2025 | 156.67 | 156.67 | 156.67 | 156.67 | 156.67 | 0.22% |
| May 12, 2025 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | 3.13% |
| May 9, 2025 | 151.58 | 151.58 | 151.58 | 151.58 | 151.58 | 0.17% |
| May 8, 2025 | 151.33 | 151.33 | 151.33 | 151.33 | 151.33 | 1.62% |
| May 7, 2025 | 148.92 | 148.92 | 148.92 | 148.92 | 148.92 | 0.22% |
| May 6, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | -0.62% |
| May 5, 2025 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | -0.27% |
| May 2, 2025 | 149.94 | 149.94 | 149.94 | 149.94 | 149.94 | 1.73% |
| May 1, 2025 | 147.39 | 147.39 | 147.39 | 147.39 | 147.39 | 0.10% |
| Apr 30, 2025 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | -0.32% |
| Apr 29, 2025 | 147.73 | 147.73 | 147.73 | 147.73 | 147.73 | 0.66% |
| Apr 28, 2025 | 146.76 | 146.76 | 146.76 | 146.76 | 146.76 | 0.31% |
| Apr 25, 2025 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | 0.15% |
| Apr 24, 2025 | 146.09 | 146.09 | 146.09 | 146.09 | 146.09 | 1.10% |
| Apr 23, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 1.45% |
| Apr 22, 2025 | 142.43 | 142.43 | 142.43 | 142.43 | 142.43 | 2.87% |
| Apr 21, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | -1.80% |
| Apr 17, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.54% |
| Apr 16, 2025 | 140.24 | 140.24 | 140.24 | 140.24 | 140.24 | -1.26% |
| Apr 15, 2025 | 142.03 | 142.03 | 142.03 | 142.03 | 142.03 | -0.08% |
| Apr 14, 2025 | 142.14 | 142.14 | 142.14 | 142.14 | 142.14 | 1.04% |
| Apr 11, 2025 | 140.68 | 140.68 | 140.68 | 140.68 | 140.68 | 1.16% |
| Apr 10, 2025 | 139.07 | 139.07 | 139.07 | 139.07 | 139.07 | -3.94% |
| Apr 9, 2025 | 144.78 | 144.78 | 144.78 | 144.78 | 144.78 | 7.88% |
| Apr 8, 2025 | 134.21 | 134.21 | 134.21 | 134.21 | 134.21 | -1.66% |
| Apr 7, 2025 | 136.47 | 136.47 | 136.47 | 136.47 | 136.47 | -0.55% |
| Apr 4, 2025 | 137.23 | 137.23 | 137.23 | 137.23 | 137.23 | -6.35% |
| Apr 3, 2025 | 146.54 | 146.54 | 146.54 | 146.54 | 146.54 | -5.51% |
| Apr 2, 2025 | 155.08 | 155.08 | 155.08 | 155.08 | 155.08 | 0.82% |
| Apr 1, 2025 | 153.82 | 153.82 | 153.82 | 153.82 | 153.82 | -0.06% |
| Mar 31, 2025 | 153.92 | 153.92 | 153.92 | 153.92 | 153.92 | 0.88% |
| Mar 28, 2025 | 152.58 | 152.58 | 152.58 | 152.58 | 152.58 | -1.72% |
| Mar 27, 2025 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | -0.80% |
| Mar 26, 2025 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0.02% |
| Mar 25, 2025 | 156.47 | 156.47 | 156.47 | 156.47 | 156.47 | -0.07% |
| Mar 24, 2025 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | 1.51% |
| Mar 21, 2025 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | -0.25% |
| Mar 20, 2025 | 154.64 | 154.64 | 154.64 | 154.64 | 154.64 | -0.04% |
| Mar 19, 2025 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 0.93% |
| Mar 18, 2025 | 153.28 | 153.28 | 153.28 | 153.28 | 153.28 | -0.08% |
| Mar 17, 2025 | 153.41 | 153.41 | 153.41 | 153.41 | 153.41 | 1.12% |
| Mar 14, 2025 | 151.71 | 151.71 | 151.71 | 151.71 | 151.71 | 2.07% |
| Mar 13, 2025 | 148.64 | 148.64 | 148.64 | 148.64 | 148.64 | -1.13% |