Oakmark Equity and Income R6 (OAZBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.22
-0.55 (-1.46%)
Oct 10, 2025, 4:00 PM EDT
OAZBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 0.81% |
| Oct 10, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | -1.46% |
| Oct 9, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | -0.47% |
| Oct 8, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -0.13% |
| Oct 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.31% |
| Oct 6, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -0.18% |
| Oct 3, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.29% |
| Oct 2, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Oct 1, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.34% |
| Sep 30, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -0.13% |
| Sep 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.58% |
| Sep 26, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.53% |
| Sep 25, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -0.60% |
| Sep 24, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.03% |
| Sep 23, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.05% |
| 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 | -0.21% |
| Sep 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.29% |
| Sep 17, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.08% |
| Sep 16, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.08% |
| Sep 15, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.05% |
| Sep 12, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -0.52% |
| Sep 11, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 1.26% |
| Sep 10, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -0.31% |
| Sep 9, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| Sep 8, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.10% |
| Sep 5, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.11% |
| Sep 4, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 0.50% |
| Sep 3, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.19% |
| Sep 2, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -0.63% |
| Aug 29, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| Aug 28, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| Aug 27, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.37% |
| Aug 26, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -0.11% |
| Aug 25, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -0.52% |
| Aug 22, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 1.79% |
| Aug 21, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -0.27% |
| Aug 20, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -0.08% |
| Aug 19, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 0.27% |
| Aug 18, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -0.03% |
| Aug 15, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -0.05% |
| Aug 14, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -0.27% |
| Aug 13, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 1.10% |
| Aug 12, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 1.03% |
| Aug 11, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.05% |
| Aug 8, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.30% |
| Aug 7, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -0.46% |
| Aug 6, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.05% |
| Aug 5, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.14% |
| Aug 4, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.66% |