Oakmark Fund Advisor Class (OAYMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
173.68
+0.76 (0.44%)
At close: Dec 24, 2025
OAYMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2025 | 173.68 | 173.68 | 173.68 | 173.68 | 173.68 | 0.44% |
| Dec 23, 2025 | 172.92 | 172.92 | 172.92 | 172.92 | 172.92 | -0.11% |
| Dec 22, 2025 | 173.11 | 173.11 | 173.11 | 173.11 | 173.11 | 1.10% |
| Dec 19, 2025 | 171.23 | 171.23 | 171.23 | 171.23 | 171.23 | 0.03% |
| Dec 18, 2025 | 171.18 | 171.18 | 171.18 | 171.18 | 171.18 | -0.09% |
| Dec 17, 2025 | 171.34 | 171.34 | 171.34 | 171.34 | 171.34 | 0.10% |
| Dec 16, 2025 | 171.17 | 171.17 | 171.17 | 171.17 | 171.17 | -1.08% |
| Dec 15, 2025 | 173.04 | 173.04 | 173.04 | 173.04 | 173.04 | 0.12% |
| Dec 12, 2025 | 172.84 | 172.84 | 172.84 | 172.84 | 172.84 | -0.41% |
| Dec 11, 2025 | 173.56 | 173.56 | 173.56 | 173.56 | 173.56 | -0.10% |
| Dec 10, 2025 | 171.81 | 171.81 | 171.81 | 173.74 | 171.81 | 2.14% |
| Dec 9, 2025 | 168.21 | 168.21 | 168.21 | 170.10 | 168.21 | 0.37% |
| Dec 8, 2025 | 167.60 | 167.60 | 167.60 | 169.48 | 167.60 | -0.66% |
| Dec 5, 2025 | 168.71 | 168.71 | 168.71 | 170.61 | 168.71 | 0.64% |
| Dec 4, 2025 | 167.64 | 167.64 | 167.64 | 169.52 | 167.64 | 0.45% |
| Dec 3, 2025 | 166.88 | 166.88 | 166.88 | 168.76 | 166.88 | 1.36% |
| Dec 2, 2025 | 164.65 | 164.65 | 164.65 | 166.50 | 164.65 | -0.01% |
| Dec 1, 2025 | 164.66 | 164.66 | 164.66 | 166.51 | 164.66 | -0.10% |
| Nov 28, 2025 | 164.83 | 164.83 | 164.83 | 166.68 | 164.83 | 0.51% |
| Nov 26, 2025 | 164.00 | 164.00 | 164.00 | 165.84 | 164.00 | 0.56% |
| Nov 25, 2025 | 163.08 | 163.08 | 163.08 | 164.91 | 163.08 | 1.51% |
| Nov 24, 2025 | 160.64 | 160.64 | 160.64 | 162.45 | 160.64 | 0.49% |
| Nov 21, 2025 | 159.86 | 159.86 | 159.86 | 161.66 | 159.86 | 2.00% |
| Nov 20, 2025 | 156.73 | 156.73 | 156.73 | 158.49 | 156.73 | -0.89% |
| Nov 19, 2025 | 158.13 | 158.13 | 158.13 | 159.91 | 158.13 | -0.22% |
| Nov 18, 2025 | 158.49 | 158.49 | 158.49 | 160.27 | 158.49 | 0.23% |
| Nov 17, 2025 | 158.12 | 158.12 | 158.12 | 159.90 | 158.12 | -1.85% |
| Nov 14, 2025 | 161.10 | 161.10 | 161.10 | 162.91 | 161.10 | -0.24% |
| Nov 13, 2025 | 161.49 | 161.49 | 161.49 | 163.30 | 161.48 | -0.72% |
| Nov 12, 2025 | 162.65 | 162.65 | 162.65 | 164.48 | 162.65 | 0.44% |
| Nov 11, 2025 | 161.94 | 161.94 | 161.94 | 163.76 | 161.94 | 0.94% |
| Nov 10, 2025 | 160.44 | 160.44 | 160.44 | 162.24 | 160.44 | 0.29% |
| Nov 7, 2025 | 159.97 | 159.97 | 159.97 | 161.77 | 159.97 | 0.57% |
| Nov 6, 2025 | 159.06 | 159.06 | 159.06 | 160.85 | 159.06 | -0.61% |
| Nov 5, 2025 | 160.04 | 160.04 | 160.04 | 161.84 | 160.04 | 0.18% |
| Nov 4, 2025 | 159.75 | 159.75 | 159.75 | 161.55 | 159.75 | -0.44% |
| Nov 3, 2025 | 160.47 | 160.47 | 160.47 | 162.27 | 160.47 | -0.45% |
| Oct 31, 2025 | 161.19 | 161.19 | 161.19 | 163.00 | 161.19 | 0.37% |
| Oct 30, 2025 | 160.60 | 160.60 | 160.60 | 162.40 | 160.59 | -0.72% |
| Oct 29, 2025 | 161.76 | 161.76 | 161.76 | 163.58 | 161.76 | -1.87% |
| Oct 28, 2025 | 164.85 | 164.85 | 164.85 | 166.70 | 164.85 | -0.82% |
| Oct 27, 2025 | 166.21 | 166.21 | 166.21 | 168.08 | 166.21 | 0.45% |
| Oct 24, 2025 | 165.46 | 165.46 | 165.46 | 167.32 | 165.46 | 0.38% |
| Oct 23, 2025 | 164.83 | 164.83 | 164.83 | 166.68 | 164.83 | 0.68% |
| Oct 22, 2025 | 163.71 | 163.71 | 163.71 | 165.55 | 163.71 | -0.28% |
| Oct 21, 2025 | 164.17 | 164.17 | 164.17 | 166.02 | 164.17 | 0.91% |
| Oct 20, 2025 | 162.69 | 162.69 | 162.69 | 164.52 | 162.69 | 1.26% |
| Oct 17, 2025 | 160.67 | 160.67 | 160.67 | 162.48 | 160.67 | 0.64% |
| Oct 16, 2025 | 159.65 | 159.65 | 159.65 | 161.44 | 159.65 | -1.45% |
| Oct 15, 2025 | 162.00 | 162.00 | 162.00 | 163.82 | 162.00 | 0.09% |