Oakmark R6 (OAZMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
162.63
+1.05 (0.65%)
Oct 17, 2025, 4:00 PM EDT
OAZMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 4, 2025 | 166.33 | 166.33 | 166.33 | 166.33 | 166.33 | 0.67% |
| Sep 3, 2025 | 165.22 | 165.22 | 165.22 | 165.22 | 165.22 | -0.16% |
| Sep 2, 2025 | 165.49 | 165.49 | 165.49 | 165.49 | 165.49 | -0.89% |
| Aug 29, 2025 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | 0.07% |
| Aug 28, 2025 | 166.86 | 166.86 | 166.86 | 166.86 | 166.86 | - |
| Aug 27, 2025 | 166.86 | 166.86 | 166.86 | 166.86 | 166.86 | 0.40% |
| Aug 26, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | -0.11% |
| Aug 25, 2025 | 166.39 | 166.39 | 166.39 | 166.39 | 166.39 | -0.66% |
| Aug 22, 2025 | 167.49 | 167.49 | 167.49 | 167.49 | 167.49 | 2.52% |
| 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% |