Oakmark R6 (OAZMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
168.93
+2.26 (1.36%)
At close: Dec 3, 2025
OAZMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 168.93 | 168.93 | 168.93 | 168.93 | 168.93 | 1.36% |
| Dec 2, 2025 | 166.67 | 166.67 | 166.67 | 166.67 | 166.67 | -0.01% |
| Dec 1, 2025 | 166.68 | 166.68 | 166.68 | 166.68 | 166.68 | -0.10% |
| Nov 28, 2025 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | 0.51% |
| Nov 26, 2025 | 166.01 | 166.01 | 166.01 | 166.01 | 166.01 | 0.56% |
| Nov 25, 2025 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | 1.52% |
| Nov 24, 2025 | 162.61 | 162.61 | 162.61 | 162.61 | 162.61 | 0.49% |
| Nov 21, 2025 | 161.82 | 161.82 | 161.82 | 161.82 | 161.82 | 2.00% |
| Nov 20, 2025 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | -0.88% |
| Nov 19, 2025 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | -0.23% |
| Nov 18, 2025 | 160.43 | 160.43 | 160.43 | 160.43 | 160.43 | 0.24% |
| Nov 17, 2025 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | -1.85% |
| Nov 14, 2025 | 163.07 | 163.07 | 163.07 | 163.07 | 163.07 | -0.24% |
| 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% |