Oakmark R6 (OAZMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
163.81
+0.37 (0.23%)
Aug 19, 2025, 4:00 PM EDT
OAZMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 163.38 | 163.38 | 163.38 | 163.38 | 163.38 | -0.21% |
| Aug 20, 2025 | 163.73 | 163.73 | 163.73 | 163.73 | 163.73 | -0.05% |
| Aug 19, 2025 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | 0.23% |
| Aug 18, 2025 | 163.44 | 163.44 | 163.44 | 163.44 | 163.44 | 0.03% |
| Aug 15, 2025 | 163.39 | 163.39 | 163.39 | 163.39 | 163.39 | -0.20% |
| Aug 14, 2025 | 163.71 | 163.71 | 163.71 | 163.71 | 163.71 | -0.02% |
| Aug 13, 2025 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | 1.17% |
| Aug 12, 2025 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | 1.43% |
| Aug 11, 2025 | 159.57 | 159.57 | 159.57 | 159.57 | 159.57 | -0.24% |
| Aug 8, 2025 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | 0.51% |
| Aug 7, 2025 | 159.14 | 159.14 | 159.14 | 159.14 | 159.14 | -0.57% |
| Aug 6, 2025 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | 0.11% |
| Aug 5, 2025 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | -0.02% |
| Aug 4, 2025 | 159.91 | 159.91 | 159.91 | 159.91 | 159.91 | 0.99% |
| Aug 1, 2025 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | -1.92% |
| Jul 31, 2025 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | -1.00% |
| Jul 30, 2025 | 163.08 | 163.08 | 163.08 | 163.08 | 163.08 | -0.86% |
| Jul 29, 2025 | 164.49 | 164.49 | 164.49 | 164.49 | 164.49 | -0.29% |
| Jul 28, 2025 | 164.97 | 164.97 | 164.97 | 164.97 | 164.97 | -0.12% |
| Jul 25, 2025 | 165.17 | 165.17 | 165.17 | 165.17 | 165.17 | 0.02% |
| Jul 24, 2025 | 165.13 | 165.13 | 165.13 | 165.13 | 165.13 | -0.38% |
| Jul 23, 2025 | 165.76 | 165.76 | 165.76 | 165.76 | 165.76 | 1.10% |
| Jul 22, 2025 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | 0.98% |
| Jul 21, 2025 | 162.37 | 162.37 | 162.37 | 162.37 | 162.37 | -0.21% |
| Jul 18, 2025 | 162.71 | 162.71 | 162.71 | 162.71 | 162.71 | -0.18% |
| Jul 17, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.92% |
| Jul 16, 2025 | 161.52 | 161.52 | 161.52 | 161.52 | 161.52 | 0.37% |
| Jul 15, 2025 | 160.92 | 160.92 | 160.92 | 160.92 | 160.92 | -1.51% |
| Jul 14, 2025 | 163.39 | 163.39 | 163.39 | 163.39 | 163.39 | 0.28% |
| Jul 11, 2025 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | -0.78% |
| Jul 10, 2025 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | 0.82% |
| Jul 9, 2025 | 162.88 | 162.88 | 162.88 | 162.88 | 162.88 | 0.14% |
| Jul 8, 2025 | 162.66 | 162.66 | 162.66 | 162.66 | 162.66 | 0.20% |
| Jul 7, 2025 | 162.34 | 162.34 | 162.34 | 162.34 | 162.34 | -0.87% |
| Jul 3, 2025 | 163.77 | 163.77 | 163.77 | 163.77 | 163.77 | 0.47% |
| Jul 2, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.18% |
| Jul 1, 2025 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | 1.55% |
| Jun 30, 2025 | 160.81 | 160.81 | 160.81 | 160.81 | 160.81 | 0.21% |
| Jun 27, 2025 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | 0.72% |
| Jun 26, 2025 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | 1.04% |
| Jun 25, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -0.38% |
| Jun 24, 2025 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | 1.00% |
| Jun 23, 2025 | 156.73 | 156.73 | 156.73 | 156.73 | 156.73 | 0.26% |
| Jun 20, 2025 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | 0.05% |
| Jun 18, 2025 | 156.24 | 156.24 | 156.24 | 156.24 | 156.24 | 0.26% |
| Jun 17, 2025 | 155.83 | 155.83 | 155.83 | 155.83 | 155.83 | -1.00% |
| Jun 16, 2025 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | 0.88% |
| Jun 13, 2025 | 156.02 | 156.02 | 156.02 | 156.02 | 156.02 | -1.18% |
| Jun 12, 2025 | 157.89 | 157.89 | 157.89 | 157.89 | 157.89 | - |
| Jun 11, 2025 | 157.89 | 157.89 | 157.89 | 157.89 | 157.89 | -0.15% |