Oakmark Global R6 (OAZGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.30
+0.07 (0.21%)
At close: Apr 28, 2025
OAZGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.21% |
| Apr 25, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 0.12% |
| Apr 24, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 1.16% |
| Apr 23, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 1.80% |
| Apr 22, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 1.83% |
| Apr 21, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.85% |
| Apr 17, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.57% |
| Apr 16, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -1.12% |
| Apr 15, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.19% |
| Apr 14, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.14% |
| Apr 11, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 2.00% |
| Apr 10, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -3.18% |
| Apr 9, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 7.72% |
| Apr 8, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -1.68% |
| Apr 7, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -1.43% |
| Apr 4, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -6.57% |
| Apr 3, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -3.66% |
| Apr 2, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.44% |
| Apr 1, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.03% |
| Mar 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.35% |
| Mar 28, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -1.44% |
| Mar 27, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.32% |
| Mar 26, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -0.26% |
| Mar 25, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.20% |
| Mar 24, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.38% |
| Mar 21, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.63% |
| Mar 20, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.46% |
| Mar 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.23% |
| Mar 18, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.46% |
| Mar 17, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 1.13% |
| Mar 14, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 1.65% |
| Mar 13, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -1.39% |
| Mar 12, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.03% |
| Mar 11, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.98% |
| Mar 10, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.42% |
| Mar 7, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.91% |
| Mar 6, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.26% |
| Mar 5, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 2.27% |
| Mar 4, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -1.15% |
| Mar 3, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.57% |
| Feb 28, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 1.01% |
| Feb 27, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -1.00% |
| Feb 26, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.43% |
| Feb 25, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.14% |
| Feb 24, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.23% |
| Feb 21, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.63% |
| Feb 20, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.23% |
| Feb 19, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.49% |
| Feb 18, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.34% |
| Feb 14, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.46% |