Oakmark Fund Advisor Class (OAYMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
146.31
+0.22 (0.15%)
Apr 25, 2025, 4:00 PM EDT
OAYMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 12, 2025 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | -0.15% |
| Mar 11, 2025 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | -1.04% |
| Mar 10, 2025 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | -1.65% |
| Mar 7, 2025 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 0.72% |
| Mar 6, 2025 | 153.59 | 153.59 | 153.59 | 153.59 | 153.59 | -0.76% |
| Mar 5, 2025 | 154.77 | 154.77 | 154.77 | 154.77 | 154.77 | 1.08% |
| Mar 4, 2025 | 153.11 | 153.11 | 153.11 | 153.11 | 153.11 | -2.17% |
| Mar 3, 2025 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | -1.68% |
| Feb 28, 2025 | 159.17 | 159.17 | 159.17 | 159.17 | 159.17 | 1.30% |
| Feb 27, 2025 | 157.13 | 157.13 | 157.13 | 157.13 | 157.13 | -0.06% |
| Feb 26, 2025 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | -0.51% |
| Feb 25, 2025 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | -0.19% |
| Feb 24, 2025 | 158.32 | 158.32 | 158.32 | 158.32 | 158.32 | 0.22% |
| Feb 21, 2025 | 157.97 | 157.97 | 157.97 | 157.97 | 157.97 | -1.36% |
| Feb 20, 2025 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | -0.33% |