Oakmark International R6 (OAZIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.74
+0.24 (0.76%)
Nov 28, 2025, 8:07 AM EST
OAZIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | - | - |
| Nov 26, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.76% |
| Nov 25, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.16% |
| Nov 24, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.61% |
| Nov 21, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 2.01% |
| Nov 20, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.53% |
| Nov 19, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.45% |
| Nov 18, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -2.03% |
| Nov 17, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -1.19% |
| Nov 14, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.99% |
| Nov 13, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -0.12% |
| Nov 12, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.87% |
| Nov 11, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.66% |
| Nov 10, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 1.24% |
| Nov 7, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.29% |
| Nov 6, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.29% |
| Nov 5, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.22% |
| Nov 4, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -1.20% |
| Nov 3, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.22% |
| Oct 31, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.66% |
| Oct 30, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.71% |
| Oct 29, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -0.55% |
| Oct 28, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.49% |
| Oct 27, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.40% |
| Oct 24, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.43% |
| Oct 23, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.19% |
| Oct 22, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.12% |
| Oct 21, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.09% |
| Oct 20, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 1.03% |
| Oct 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.09% |
| Oct 16, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.69% |
| Oct 15, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1.02% |
| Oct 14, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.22% |
| Oct 13, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.80% |
| Oct 10, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -1.98% |
| Oct 9, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.56% |
| Oct 8, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.09% |
| Oct 7, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.56% |
| Oct 6, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.31% |
| Oct 3, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 1.00% |
| Oct 2, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.57% |
| Oct 1, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.79% |
| Sep 30, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.45% |
| Sep 29, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.61% |
| Sep 26, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.61% |
| Sep 25, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -1.24% |
| Sep 24, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.82% |
| Sep 23, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.70% |
| Sep 22, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.13% |
| Sep 19, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.60% |