Oakmark Fund R6 Class (OAZMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
170.60
+0.36 (0.21%)
At close: May 29, 2026
OAZMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | 0.21% |
| May 28, 2026 | 170.24 | 170.24 | 170.24 | 170.24 | 170.24 | 0.04% |
| May 27, 2026 | 170.17 | 170.17 | 170.17 | 170.17 | 170.17 | 0.05% |
| May 26, 2026 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | -0.28% |
| May 22, 2026 | 170.55 | 170.55 | 170.55 | 170.55 | 170.55 | 0.49% |
| May 21, 2026 | 169.72 | 169.72 | 169.72 | 169.72 | 169.72 | 0.09% |
| May 20, 2026 | 169.57 | 169.57 | 169.57 | 169.57 | 169.57 | 0.93% |
| May 19, 2026 | 168.01 | 168.01 | 168.01 | 168.01 | 168.01 | -0.87% |
| May 18, 2026 | 169.48 | 169.48 | 169.48 | 169.48 | 169.48 | 1.13% |
| May 15, 2026 | 167.59 | 167.59 | 167.59 | 167.59 | 167.59 | -0.25% |
| May 14, 2026 | 168.01 | 168.01 | 168.01 | 168.01 | 168.01 | 0.53% |
| May 13, 2026 | 167.12 | 167.12 | 167.12 | 167.12 | 167.12 | -0.77% |
| May 12, 2026 | 168.42 | 168.42 | 168.42 | 168.42 | 168.42 | 0.32% |
| May 11, 2026 | 167.88 | 167.88 | 167.88 | 167.88 | 167.88 | -1.33% |
| May 8, 2026 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | -0.43% |
| May 7, 2026 | 170.89 | 170.89 | 170.89 | 170.89 | 170.89 | -0.39% |
| May 6, 2026 | 171.56 | 171.56 | 171.56 | 171.56 | 171.56 | -0.27% |
| May 5, 2026 | 172.03 | 172.03 | 172.03 | 172.03 | 172.03 | 0.43% |
| May 4, 2026 | 171.29 | 171.29 | 171.29 | 171.29 | 171.29 | -0.39% |
| May 1, 2026 | 171.96 | 171.96 | 171.96 | 171.96 | 171.96 | -0.17% |
| Apr 30, 2026 | 172.26 | 172.26 | 172.26 | 172.26 | 172.26 | 0.85% |
| Apr 29, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | -0.29% |
| Apr 28, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | -0.17% |
| Apr 27, 2026 | 171.59 | 171.59 | 171.59 | 171.59 | 171.59 | 0.14% |
| Apr 24, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | -0.90% |
| Apr 23, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | -0.59% |
| Apr 22, 2026 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | -0.19% |
| Apr 21, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | -0.60% |
| Apr 20, 2026 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 0.18% |
| 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% |