Oakmark R6 (OAZMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
173.74
+0.76 (0.44%)
At close: Dec 24, 2025
OAZMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2025 | 173.74 | 173.74 | 173.74 | 173.74 | 173.74 | 0.44% |
| Dec 23, 2025 | 172.98 | 172.98 | 172.98 | 172.98 | 172.98 | -0.11% |
| Dec 22, 2025 | 173.17 | 173.17 | 173.17 | 173.17 | 173.17 | 1.10% |
| Dec 19, 2025 | 171.29 | 171.29 | 171.29 | 171.29 | 171.29 | 0.03% |
| Dec 18, 2025 | 171.24 | 171.24 | 171.24 | 171.24 | 171.24 | -0.09% |
| Dec 17, 2025 | 171.39 | 171.39 | 171.39 | 171.39 | 171.39 | 0.09% |
| Dec 16, 2025 | 171.23 | 171.23 | 171.23 | 171.23 | 171.23 | -1.08% |
| Dec 15, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 0.12% |
| Dec 12, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | -0.41% |
| Dec 11, 2025 | 173.62 | 173.62 | 173.62 | 173.62 | 173.62 | -0.17% |
| Dec 10, 2025 | 171.86 | 171.86 | 171.86 | 173.92 | 171.86 | 2.14% |
| Dec 9, 2025 | 168.26 | 168.26 | 168.26 | 170.27 | 168.25 | 0.37% |
| Dec 8, 2025 | 167.64 | 167.64 | 167.64 | 169.65 | 167.64 | -0.67% |
| Dec 5, 2025 | 168.77 | 168.77 | 168.77 | 170.79 | 168.77 | 0.65% |
| Dec 4, 2025 | 167.68 | 167.68 | 167.68 | 169.69 | 167.68 | 0.45% |
| Dec 3, 2025 | 166.93 | 166.93 | 166.93 | 168.93 | 166.93 | 1.36% |
| Dec 2, 2025 | 164.70 | 164.70 | 164.70 | 166.67 | 164.70 | -0.01% |
| Dec 1, 2025 | 164.71 | 164.71 | 164.71 | 166.68 | 164.71 | -0.10% |
| Nov 28, 2025 | 164.88 | 164.88 | 164.88 | 166.85 | 164.88 | 0.51% |
| Nov 26, 2025 | 164.05 | 164.05 | 164.05 | 166.01 | 164.05 | 0.56% |
| Nov 25, 2025 | 163.13 | 163.13 | 163.13 | 165.08 | 163.13 | 1.52% |
| Nov 24, 2025 | 160.69 | 160.69 | 160.69 | 162.61 | 160.69 | 0.49% |
| Nov 21, 2025 | 159.91 | 159.91 | 159.91 | 161.82 | 159.90 | 2.00% |
| Nov 20, 2025 | 156.77 | 156.77 | 156.77 | 158.65 | 156.77 | -0.88% |
| Nov 19, 2025 | 158.17 | 158.17 | 158.17 | 160.06 | 158.17 | -0.23% |
| Nov 18, 2025 | 158.53 | 158.53 | 158.53 | 160.43 | 158.53 | 0.24% |
| Nov 17, 2025 | 158.16 | 158.16 | 158.16 | 160.05 | 158.16 | -1.85% |
| Nov 14, 2025 | 161.14 | 161.14 | 161.14 | 163.07 | 161.14 | -0.24% |
| Nov 13, 2025 | 161.53 | 161.53 | 161.53 | 163.46 | 161.53 | -0.72% |
| Nov 12, 2025 | 162.69 | 162.69 | 162.69 | 164.64 | 162.69 | 0.44% |
| Nov 11, 2025 | 161.98 | 161.98 | 161.98 | 163.92 | 161.98 | 0.94% |
| Nov 10, 2025 | 160.47 | 160.47 | 160.47 | 162.39 | 160.47 | 0.28% |
| Nov 7, 2025 | 160.01 | 160.01 | 160.01 | 161.93 | 160.01 | 0.58% |
| Nov 6, 2025 | 159.10 | 159.10 | 159.10 | 161.00 | 159.09 | -0.62% |
| Nov 5, 2025 | 160.08 | 160.08 | 160.08 | 162.00 | 160.08 | 0.18% |
| Nov 4, 2025 | 159.80 | 159.80 | 159.80 | 161.71 | 159.80 | -0.44% |
| Nov 3, 2025 | 160.50 | 160.50 | 160.50 | 162.42 | 160.50 | -0.45% |
| Oct 31, 2025 | 161.22 | 161.22 | 161.22 | 163.15 | 161.22 | 0.37% |
| Oct 30, 2025 | 160.63 | 160.63 | 160.63 | 162.55 | 160.63 | -0.72% |
| Oct 29, 2025 | 161.79 | 161.79 | 161.79 | 163.73 | 161.79 | -1.87% |
| Oct 28, 2025 | 164.88 | 164.88 | 164.88 | 166.85 | 164.88 | -0.83% |
| Oct 27, 2025 | 166.25 | 166.25 | 166.25 | 168.24 | 166.25 | 0.45% |
| Oct 24, 2025 | 165.50 | 165.50 | 165.50 | 167.48 | 165.50 | 0.39% |
| Oct 23, 2025 | 164.86 | 164.86 | 164.86 | 166.83 | 164.86 | 0.68% |
| Oct 22, 2025 | 163.74 | 163.74 | 163.74 | 165.70 | 163.74 | -0.28% |
| Oct 21, 2025 | 164.20 | 164.20 | 164.20 | 166.17 | 164.20 | 0.91% |
| Oct 20, 2025 | 162.72 | 162.72 | 162.72 | 164.67 | 162.72 | 1.25% |
| Oct 17, 2025 | 160.71 | 160.71 | 160.71 | 162.63 | 160.71 | 0.65% |
| Oct 16, 2025 | 159.67 | 159.67 | 159.67 | 161.58 | 159.67 | -1.46% |
| Oct 15, 2025 | 162.03 | 162.03 | 162.03 | 163.97 | 162.03 | 0.09% |