Oakmark R6 (OAZMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
174.99
+1.49 (0.86%)
At close: Apr 17, 2026
OAZMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2026 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 0.86% |
| Apr 16, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0.04% |
| Apr 15, 2026 | 173.43 | 173.43 | 173.43 | 173.43 | 173.43 | 0.49% |
| Apr 14, 2026 | 172.59 | 172.59 | 172.59 | 172.59 | 172.59 | 0.43% |
| Apr 13, 2026 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | 1.54% |
| Apr 10, 2026 | 169.24 | 169.24 | 169.24 | 169.24 | 169.24 | -0.81% |
| Apr 9, 2026 | 170.62 | 170.62 | 170.62 | 170.62 | 170.62 | -0.12% |
| Apr 8, 2026 | 170.83 | 170.83 | 170.83 | 170.83 | 170.83 | 1.54% |
| Apr 7, 2026 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | -0.26% |
| Apr 6, 2026 | 168.68 | 168.68 | 168.68 | 168.68 | 168.68 | 0.63% |
| Apr 2, 2026 | 167.63 | 167.63 | 167.63 | 167.63 | 167.63 | 0.17% |
| Apr 1, 2026 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | -0.35% |
| Mar 31, 2026 | 167.94 | 167.94 | 167.94 | 167.94 | 167.94 | 1.76% |
| Mar 30, 2026 | 165.03 | 165.03 | 165.03 | 165.03 | 165.03 | 0.40% |
| Mar 27, 2026 | 164.37 | 164.37 | 164.37 | 164.37 | 164.37 | -1.79% |
| Mar 26, 2026 | 167.37 | 167.37 | 167.37 | 167.37 | 167.37 | -0.17% |
| Mar 25, 2026 | 167.65 | 167.65 | 167.65 | 167.65 | 167.65 | 0.46% |
| Mar 24, 2026 | 166.88 | 166.88 | 166.88 | 166.88 | 166.88 | -0.03% |
| Mar 23, 2026 | 166.93 | 166.93 | 166.93 | 166.93 | 166.93 | 1.09% |
| Mar 20, 2026 | 165.13 | 165.13 | 165.13 | 165.13 | 165.13 | -0.45% |
| Mar 19, 2026 | 165.88 | 165.88 | 165.88 | 165.88 | 165.88 | 0.23% |
| Mar 18, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -1.34% |
| Mar 17, 2026 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 0.88% |
| Mar 16, 2026 | 166.29 | 166.29 | 166.29 | 166.29 | 166.29 | 0.68% |
| Mar 13, 2026 | 165.16 | 165.16 | 165.16 | 165.16 | 165.16 | -0.02% |
| Mar 12, 2026 | 165.19 | 165.19 | 165.19 | 165.19 | 165.19 | -1.50% |
| Mar 11, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | 0.04% |
| Mar 10, 2026 | 167.63 | 167.63 | 167.63 | 167.63 | 167.63 | -1.17% |
| Mar 9, 2026 | 169.62 | 169.62 | 169.62 | 169.62 | 169.62 | -0.44% |
| Mar 6, 2026 | 170.37 | 170.37 | 170.37 | 170.37 | 170.37 | -1.10% |
| Mar 5, 2026 | 172.27 | 172.27 | 172.27 | 172.27 | 172.27 | -0.84% |
| Mar 4, 2026 | 173.73 | 173.73 | 173.73 | 173.73 | 173.73 | 0.38% |
| Mar 3, 2026 | 173.08 | 173.08 | 173.08 | 173.08 | 173.08 | -0.59% |
| Mar 2, 2026 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | -0.14% |
| Feb 27, 2026 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | -0.75% |
| Feb 26, 2026 | 175.67 | 175.67 | 175.67 | 175.67 | 175.67 | 1.05% |
| Feb 25, 2026 | 173.84 | 173.84 | 173.84 | 173.84 | 173.84 | 0.61% |
| Feb 24, 2026 | 172.78 | 172.78 | 172.78 | 172.78 | 172.78 | 1.01% |
| Feb 23, 2026 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | -2.00% |
| Feb 20, 2026 | 174.54 | 174.54 | 174.54 | 174.54 | 174.54 | 0.51% |
| Feb 19, 2026 | 173.66 | 173.66 | 173.66 | 173.66 | 173.66 | -0.59% |
| Feb 18, 2026 | 174.69 | 174.69 | 174.69 | 174.69 | 174.69 | 1.46% |
| Feb 17, 2026 | 172.17 | 172.17 | 172.17 | 172.17 | 172.17 | 0.25% |
| Feb 13, 2026 | 171.74 | 171.74 | 171.74 | 171.74 | 171.74 | 0.53% |
| Feb 12, 2026 | 170.83 | 170.83 | 170.83 | 170.83 | 170.83 | -1.66% |
| Feb 11, 2026 | 173.72 | 173.72 | 173.72 | 173.72 | 173.72 | -0.70% |
| Feb 10, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | -0.15% |
| Feb 9, 2026 | 175.21 | 175.21 | 175.21 | 175.21 | 175.21 | -0.32% |
| Feb 6, 2026 | 175.78 | 175.78 | 175.78 | 175.78 | 175.78 | 1.99% |
| Feb 5, 2026 | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | -1.36% |