Oakmark R6 (OAZMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
151.73
-0.88 (-0.58%)
May 23, 2025, 4:00 PM EDT
OAZMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 152.61 | 152.61 | 152.61 | 152.61 | 152.61 | -0.13% |
| May 21, 2025 | 152.81 | 152.81 | 152.81 | 152.81 | 152.81 | -2.53% |
| May 20, 2025 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | -0.41% |
| May 19, 2025 | 157.43 | 157.43 | 157.43 | 157.43 | 157.43 | -0.27% |
| May 16, 2025 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | 0.90% |
| May 15, 2025 | 156.44 | 156.44 | 156.44 | 156.44 | 156.44 | 0.39% |
| May 14, 2025 | 155.83 | 155.83 | 155.83 | 155.83 | 155.83 | -0.59% |
| May 13, 2025 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | 0.23% |
| May 12, 2025 | 156.39 | 156.39 | 156.39 | 156.39 | 156.39 | 3.12% |
| May 9, 2025 | 151.66 | 151.66 | 151.66 | 151.66 | 151.66 | 0.17% |
| May 8, 2025 | 151.41 | 151.41 | 151.41 | 151.41 | 151.41 | 1.62% |
| May 7, 2025 | 148.99 | 148.99 | 148.99 | 148.99 | 148.99 | 0.22% |
| May 6, 2025 | 148.67 | 148.67 | 148.67 | 148.67 | 148.67 | -0.63% |
| May 5, 2025 | 149.61 | 149.61 | 149.61 | 149.61 | 149.61 | -0.27% |
| May 2, 2025 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | 1.73% |
| May 1, 2025 | 147.46 | 147.46 | 147.46 | 147.46 | 147.46 | 0.10% |
| Apr 30, 2025 | 147.32 | 147.32 | 147.32 | 147.32 | 147.32 | -0.32% |
| Apr 29, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | 0.66% |
| Apr 28, 2025 | 146.83 | 146.83 | 146.83 | 146.83 | 146.83 | 0.31% |
| Apr 25, 2025 | 146.37 | 146.37 | 146.37 | 146.37 | 146.37 | 0.14% |
| Apr 24, 2025 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | 1.11% |
| Apr 23, 2025 | 144.56 | 144.56 | 144.56 | 144.56 | 144.56 | 1.45% |
| Apr 22, 2025 | 142.49 | 142.49 | 142.49 | 142.49 | 142.49 | 2.87% |
| Apr 21, 2025 | 138.52 | 138.52 | 138.52 | 138.52 | 138.52 | -1.80% |
| Apr 17, 2025 | 141.06 | 141.06 | 141.06 | 141.06 | 141.06 | 0.54% |
| Apr 16, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | -1.26% |
| Apr 15, 2025 | 142.09 | 142.09 | 142.09 | 142.09 | 142.09 | -0.08% |
| Apr 14, 2025 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 1.04% |
| Apr 11, 2025 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | 1.16% |
| Apr 10, 2025 | 139.13 | 139.13 | 139.13 | 139.13 | 139.13 | -3.94% |
| Apr 9, 2025 | 144.84 | 144.84 | 144.84 | 144.84 | 144.84 | 7.88% |
| Apr 8, 2025 | 134.26 | 134.26 | 134.26 | 134.26 | 134.26 | -1.66% |
| Apr 7, 2025 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | -0.56% |
| Apr 4, 2025 | 137.29 | 137.29 | 137.29 | 137.29 | 137.29 | -6.35% |
| Apr 3, 2025 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | -5.50% |
| Apr 2, 2025 | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | 0.82% |
| Apr 1, 2025 | 153.88 | 153.88 | 153.88 | 153.88 | 153.88 | -0.06% |
| Mar 31, 2025 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | 0.88% |
| Mar 28, 2025 | 152.63 | 152.63 | 152.63 | 152.63 | 152.63 | -1.73% |
| Mar 27, 2025 | 155.31 | 155.31 | 155.31 | 155.31 | 155.31 | -0.80% |
| Mar 26, 2025 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | 0.02% |
| Mar 25, 2025 | 156.53 | 156.53 | 156.53 | 156.53 | 156.53 | -0.07% |
| Mar 24, 2025 | 156.64 | 156.64 | 156.64 | 156.64 | 156.64 | 1.51% |
| Mar 21, 2025 | 154.31 | 154.31 | 154.31 | 154.31 | 154.31 | -0.25% |
| Mar 20, 2025 | 154.69 | 154.69 | 154.69 | 154.69 | 154.69 | -0.04% |
| Mar 19, 2025 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | 0.92% |
| Mar 18, 2025 | 153.34 | 153.34 | 153.34 | 153.34 | 153.34 | -0.08% |
| Mar 17, 2025 | 153.46 | 153.46 | 153.46 | 153.46 | 153.46 | 1.12% |
| Mar 14, 2025 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | 2.06% |
| Mar 13, 2025 | 148.69 | 148.69 | 148.69 | 148.69 | 148.69 | -1.13% |