Oakmark R6 (OAZMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
164.64
+0.72 (0.44%)
Nov 12, 2025, 9:30 AM EST
OAZMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 13, 2025 | 163.46 | 163.46 | 163.46 | 163.46 | 163.46 | -0.72% |
| Nov 12, 2025 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | 0.44% |
| Nov 11, 2025 | 163.92 | 163.92 | 163.92 | 163.92 | 163.92 | 0.94% |
| Nov 10, 2025 | 162.39 | 162.39 | 162.39 | 162.39 | 162.39 | 0.28% |
| Nov 7, 2025 | 161.93 | 161.93 | 161.93 | 161.93 | 161.93 | 0.58% |
| Nov 6, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% |
| Nov 5, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.18% |
| Nov 4, 2025 | 161.71 | 161.71 | 161.71 | 161.71 | 161.71 | -0.44% |
| Nov 3, 2025 | 162.42 | 162.42 | 162.42 | 162.42 | 162.42 | -0.45% |
| Oct 31, 2025 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 0.37% |
| Oct 30, 2025 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | -0.72% |
| Oct 29, 2025 | 163.73 | 163.73 | 163.73 | 163.73 | 163.73 | -1.87% |
| Oct 28, 2025 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | -0.83% |
| Oct 27, 2025 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | 0.45% |
| Oct 24, 2025 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | 0.39% |
| Oct 23, 2025 | 166.83 | 166.83 | 166.83 | 166.83 | 166.83 | 0.68% |
| Oct 22, 2025 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | -0.28% |
| Oct 21, 2025 | 166.17 | 166.17 | 166.17 | 166.17 | 166.17 | 0.91% |
| Oct 20, 2025 | 164.67 | 164.67 | 164.67 | 164.67 | 164.67 | 1.25% |
| Oct 17, 2025 | 162.63 | 162.63 | 162.63 | 162.63 | 162.63 | 0.65% |
| Oct 16, 2025 | 161.58 | 161.58 | 161.58 | 161.58 | 161.58 | -1.46% |
| Oct 15, 2025 | 163.97 | 163.97 | 163.97 | 163.97 | 163.97 | 0.09% |
| Oct 14, 2025 | 163.83 | 163.83 | 163.83 | 163.83 | 163.83 | 1.34% |
| Oct 13, 2025 | 161.67 | 161.67 | 161.67 | 161.67 | 161.67 | 1.35% |
| Oct 10, 2025 | 159.51 | 159.51 | 159.51 | 159.51 | 159.51 | -2.71% |
| Oct 9, 2025 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | -0.55% |
| Oct 8, 2025 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | -0.45% |
| Oct 7, 2025 | 165.61 | 165.61 | 165.61 | 165.61 | 165.61 | -0.44% |
| Oct 6, 2025 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | -0.08% |
| Oct 3, 2025 | 166.48 | 166.48 | 166.48 | 166.48 | 166.48 | 0.59% |
| Oct 2, 2025 | 165.51 | 165.51 | 165.51 | 165.51 | 165.51 | -0.23% |
| Oct 1, 2025 | 165.89 | 165.89 | 165.89 | 165.89 | 165.89 | -0.10% |
| Sep 30, 2025 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | -0.37% |
| Sep 29, 2025 | 166.66 | 166.66 | 166.66 | 166.66 | 166.66 | -0.14% |
| Sep 26, 2025 | 166.89 | 166.89 | 166.89 | 166.89 | 166.89 | 0.68% |
| Sep 25, 2025 | 165.76 | 165.76 | 165.76 | 165.76 | 165.76 | -0.61% |
| Sep 24, 2025 | 166.77 | 166.77 | 166.77 | 166.77 | 166.77 | -0.14% |
| Sep 23, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.13% |
| Sep 22, 2025 | 167.21 | 167.21 | 167.21 | 167.21 | 167.21 | -0.20% |
| Sep 19, 2025 | 167.54 | 167.54 | 167.54 | 167.54 | 167.54 | -0.25% |
| Sep 18, 2025 | 167.96 | 167.96 | 167.96 | 167.96 | 167.96 | 0.49% |
| Sep 17, 2025 | 167.14 | 167.14 | 167.14 | 167.14 | 167.14 | 0.41% |
| Sep 16, 2025 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | -0.11% |
| Sep 15, 2025 | 166.64 | 166.64 | 166.64 | 166.64 | 166.64 | -0.37% |
| Sep 12, 2025 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | -0.44% |
| Sep 11, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.80% |
| Sep 10, 2025 | 165.03 | 165.03 | 165.03 | 165.03 | 165.03 | -0.42% |
| Sep 9, 2025 | 165.73 | 165.73 | 165.73 | 165.73 | 165.73 | 0.09% |
| Sep 8, 2025 | 165.58 | 165.58 | 165.58 | 165.58 | 165.58 | -0.03% |
| Sep 5, 2025 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | -0.42% |