Oakmark Advisor (OAYMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
162.48
+1.04 (0.64%)
Oct 17, 2025, 4:00 PM EDT
OAYMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | 0.64% |
| Oct 16, 2025 | 161.44 | 161.44 | 161.44 | 161.44 | 161.44 | -1.45% |
| Oct 15, 2025 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | 0.09% |
| Oct 14, 2025 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | 1.33% |
| Oct 13, 2025 | 161.53 | 161.53 | 161.53 | 161.53 | 161.53 | 1.36% |
| Oct 10, 2025 | 159.37 | 159.37 | 159.37 | 159.37 | 159.37 | -2.72% |
| Oct 9, 2025 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | -0.55% |
| Oct 8, 2025 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | -0.45% |
| Oct 7, 2025 | 165.46 | 165.46 | 165.46 | 165.46 | 165.46 | -0.45% |
| Oct 6, 2025 | 166.21 | 166.21 | 166.21 | 166.21 | 166.21 | -0.08% |
| Oct 3, 2025 | 166.34 | 166.34 | 166.34 | 166.34 | 166.34 | 0.59% |
| Oct 2, 2025 | 165.36 | 165.36 | 165.36 | 165.36 | 165.36 | -0.24% |
| Oct 1, 2025 | 165.75 | 165.75 | 165.75 | 165.75 | 165.75 | -0.10% |
| Sep 30, 2025 | 165.91 | 165.91 | 165.91 | 165.91 | 165.91 | -0.37% |
| Sep 29, 2025 | 166.52 | 166.52 | 166.52 | 166.52 | 166.52 | -0.14% |
| Sep 26, 2025 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | 0.68% |
| Sep 25, 2025 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | -0.61% |
| Sep 24, 2025 | 166.63 | 166.63 | 166.63 | 166.63 | 166.63 | -0.14% |
| Sep 23, 2025 | 166.86 | 166.86 | 166.86 | 166.86 | 166.86 | -0.13% |
| Sep 22, 2025 | 167.07 | 167.07 | 167.07 | 167.07 | 167.07 | -0.20% |
| Sep 19, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | -0.25% |
| Sep 18, 2025 | 167.82 | 167.82 | 167.82 | 167.82 | 167.82 | 0.49% |
| Sep 17, 2025 | 167.01 | 167.01 | 167.01 | 167.01 | 167.01 | 0.41% |
| Sep 16, 2025 | 166.33 | 166.33 | 166.33 | 166.33 | 166.33 | -0.11% |
| Sep 15, 2025 | 166.51 | 166.51 | 166.51 | 166.51 | 166.51 | -0.37% |
| Sep 12, 2025 | 167.12 | 167.12 | 167.12 | 167.12 | 167.12 | -0.44% |
| Sep 11, 2025 | 167.86 | 167.86 | 167.86 | 167.86 | 167.86 | 1.80% |
| Sep 10, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | -0.42% |
| Sep 9, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 0.09% |
| Sep 8, 2025 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | -0.03% |
| Sep 5, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -0.42% |
| Sep 4, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | 0.67% |
| Sep 3, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | -0.16% |
| Sep 2, 2025 | 165.37 | 165.37 | 165.37 | 165.37 | 165.37 | -0.89% |
| Aug 29, 2025 | 166.86 | 166.86 | 166.86 | 166.86 | 166.86 | 0.08% |
| Aug 28, 2025 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | -0.01% |
| Aug 27, 2025 | 166.74 | 166.74 | 166.74 | 166.74 | 166.74 | 0.40% |
| Aug 26, 2025 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | -0.11% |
| Aug 25, 2025 | 166.27 | 166.27 | 166.27 | 166.27 | 166.27 | -0.65% |
| Aug 22, 2025 | 167.36 | 167.36 | 167.36 | 167.36 | 167.36 | 2.51% |
| Aug 21, 2025 | 163.26 | 163.26 | 163.26 | 163.26 | 163.26 | -0.21% |
| Aug 20, 2025 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -0.05% |
| Aug 19, 2025 | 163.69 | 163.69 | 163.69 | 163.69 | 163.69 | 0.23% |
| Aug 18, 2025 | 163.31 | 163.31 | 163.31 | 163.31 | 163.31 | 0.02% |
| Aug 15, 2025 | 163.27 | 163.27 | 163.27 | 163.27 | 163.27 | -0.20% |
| Aug 14, 2025 | 163.59 | 163.59 | 163.59 | 163.59 | 163.59 | -0.02% |
| Aug 13, 2025 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | 1.17% |
| Aug 12, 2025 | 161.73 | 161.73 | 161.73 | 161.73 | 161.73 | 1.42% |
| Aug 11, 2025 | 159.46 | 159.46 | 159.46 | 159.46 | 159.46 | -0.24% |
| Aug 8, 2025 | 159.84 | 159.84 | 159.84 | 159.84 | 159.84 | 0.52% |