Oakmark R6 (OAZMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
179.89
-2.01 (-1.10%)
At close: Sep 28, 2026
OAZMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 28, 2026 | 179.89 | 179.89 | 179.89 | 179.89 | 179.89 | -1.11% |
| Sep 25, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | 0.37% |
| Sep 24, 2026 | 181.23 | 181.23 | 181.23 | 181.23 | 181.23 | -0.09% |
| Sep 23, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | -0.72% |
| Sep 22, 2026 | 182.71 | 182.71 | 182.71 | 182.71 | 182.71 | -0.87% |
| Sep 21, 2026 | 184.32 | 184.32 | 184.32 | 184.32 | 184.32 | 0.42% |
| Sep 18, 2026 | 183.54 | 183.54 | 183.54 | 183.54 | 183.54 | -0.68% |
| Sep 17, 2026 | 184.79 | 184.79 | 184.79 | 184.79 | 184.79 | 0.02% |
| Sep 16, 2026 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | -1.35% |
| Sep 15, 2026 | 187.28 | 187.28 | 187.28 | 187.28 | 187.28 | -0.59% |
| Sep 14, 2026 | 188.39 | 188.39 | 188.39 | 188.39 | 188.39 | 0.50% |
| Sep 11, 2026 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | 0.76% |
| Sep 10, 2026 | 186.04 | 186.04 | 186.04 | 186.04 | 186.04 | -0.13% |
| Sep 9, 2026 | 186.29 | 186.29 | 186.29 | 186.29 | 186.29 | -1.01% |
| Sep 8, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -1.98% |
| Sep 4, 2026 | 192.01 | 192.01 | 192.01 | 192.01 | 192.01 | -1.01% |
| Sep 3, 2026 | 193.97 | 193.97 | 193.97 | 193.97 | 193.97 | 1.28% |
| Sep 2, 2026 | 191.51 | 191.51 | 191.51 | 191.51 | 191.51 | 0.75% |
| Sep 1, 2026 | 190.08 | 190.08 | 190.08 | 190.08 | 190.08 | -0.53% |
| Aug 31, 2026 | 191.09 | 191.09 | 191.09 | 191.09 | 191.09 | -0.66% |
| Aug 28, 2026 | 192.36 | 192.36 | 192.36 | 192.36 | 192.36 | 0.56% |
| Aug 27, 2026 | 191.29 | 191.29 | 191.29 | 191.29 | 191.29 | 0.05% |
| Aug 26, 2026 | 191.19 | 191.19 | 191.19 | 191.19 | 191.19 | -0.03% |
| Aug 25, 2026 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | -0.16% |
| Aug 24, 2026 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | 0.36% |
| Aug 21, 2026 | 190.87 | 190.87 | 190.87 | 190.87 | 190.87 | 1.14% |
| Aug 20, 2026 | 188.72 | 188.72 | 188.72 | 188.72 | 188.72 | -0.55% |
| Aug 19, 2026 | 189.76 | 189.76 | 189.76 | 189.76 | 189.76 | 1.05% |
| Aug 18, 2026 | 187.79 | 187.79 | 187.79 | 187.79 | 187.79 | 0.53% |
| Aug 17, 2026 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | -1.41% |
| Aug 14, 2026 | 189.48 | 189.48 | 189.48 | 189.48 | 189.48 | -0.09% |
| Aug 13, 2026 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | 1.24% |
| Aug 12, 2026 | 187.32 | 187.32 | 187.32 | 187.32 | 187.32 | 0.01% |
| Aug 11, 2026 | 187.31 | 187.31 | 187.31 | 187.31 | 187.31 | 0.04% |
| Aug 10, 2026 | 187.24 | 187.24 | 187.24 | 187.24 | 187.24 | 0.50% |
| Aug 7, 2026 | 186.31 | 186.31 | 186.31 | 186.31 | 186.31 | 0.42% |
| Aug 6, 2026 | 185.53 | 185.53 | 185.53 | 185.53 | 185.53 | -0.48% |
| Aug 5, 2026 | 186.42 | 186.42 | 186.42 | 186.42 | 186.42 | 0.23% |
| Aug 4, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.70% |
| Aug 3, 2026 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | 0.98% |
| Jul 31, 2026 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | -0.24% |
| Jul 30, 2026 | 183.34 | 183.34 | 183.34 | 183.34 | 183.34 | -0.32% |
| Jul 29, 2026 | 183.93 | 183.93 | 183.93 | 183.93 | 183.93 | -0.13% |
| Jul 28, 2026 | 184.17 | 184.17 | 184.17 | 184.17 | 184.17 | 2.32% |
| Jul 27, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.17% |
| Jul 24, 2026 | 177.91 | 177.91 | 177.91 | 177.91 | 177.91 | 1.24% |
| Jul 23, 2026 | 175.73 | 175.73 | 175.73 | 175.73 | 175.73 | -0.37% |
| Jul 22, 2026 | 176.39 | 176.39 | 176.39 | 176.39 | 176.39 | -0.38% |
| Jul 21, 2026 | 177.07 | 177.07 | 177.07 | 177.07 | 177.07 | -0.38% |
| Jul 20, 2026 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | -0.24% |