Oakmark Fund Investor Class - OAKMX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	174.47	174.47	174.47	174.47	174.47
February 19, 2026	173.59	173.59	173.59	173.59	173.59
February 18, 2026	174.62	174.62	174.62	174.62	174.62
February 17, 2026	171.67	171.67	171.67	171.67	171.67
February 13, 2026	171.67	171.67	171.67	171.67	171.67
February 12, 2026	170.77	170.77	170.77	170.77	170.77
February 11, 2026	173.66	173.66	173.66	173.66	173.66
February 10, 2026	174.89	174.89	174.89	174.89	174.89
February 09, 2026	175.15	175.15	175.15	175.15	175.15
February 06, 2026	175.73	175.73	175.73	175.73	175.73
February 05, 2026	172.3	172.3	172.3	172.3	172.3
February 04, 2026	174.67	174.67	174.67	174.67	174.67
February 03, 2026	171.34	171.34	171.34	171.34	171.34
February 02, 2026	172.84	172.84	172.84	172.84	172.84
January 30, 2026	172.12	172.12	172.12	172.12	172.12
January 29, 2026	172.18	172.18	172.18	172.18	172.18
January 28, 2026	171.26	171.26	171.26	171.26	171.26
January 27, 2026	171.7	171.7	171.7	171.7	171.7
January 26, 2026	172.78	172.78	172.78	172.78	172.78
January 23, 2026	172	172	172	172	172
January 22, 2026	173.81	173.81	173.81	173.81	173.81
January 21, 2026	172.9	172.9	172.9	172.9	172.9
January 20, 2026	170.41	170.41	170.41	170.41	170.41
January 16, 2026	173.82	173.82	173.82	173.82	173.82
January 15, 2026	174.92	174.92	174.92	174.92	174.92
January 14, 2026	174.83	174.83	174.83	174.83	174.83
January 13, 2026	174.33	174.33	174.33	174.33	174.33
January 12, 2026	175.36	175.36	175.36	175.36	175.36
January 09, 2026	176.52	176.52	176.52	176.52	176.52
January 08, 2026	176.58	176.58	176.58	176.58	176.58
January 07, 2026	174.19	174.19	174.19	174.19	174.19
January 06, 2026	175.98	175.98	175.98	175.98	175.98
January 05, 2026	175.4	175.4	175.4	175.4	175.4
January 02, 2026	172.52	172.52	172.52	172.52	172.52
December 31, 2025	172.06	172.06	172.06	172.06	172.06
December 30, 2025	173.19	173.19	173.19	173.19	173.19
December 29, 2025	173.32	173.32	173.32	173.32	173.32
December 26, 2025	173.75	173.75	173.75	173.75	173.75
December 24, 2025	173.74	173.74	173.74	173.74	173.74
December 23, 2025	172.99	172.99	172.99	172.99	172.99
December 22, 2025	173.18	173.18	173.18	173.18	173.18
December 19, 2025	171.3	171.3	171.3	171.3	171.3
December 18, 2025	171.25	171.25	171.25	171.25	171.25
December 17, 2025	171.41	171.41	171.41	171.41	171.41
December 16, 2025	171.24	171.24	171.24	171.24	171.24
December 15, 2025	173.12	173.12	173.12	173.12	173.12
December 12, 2025	172.91	172.91	172.91	172.91	172.91
December 11, 2025	173.64	173.64	173.64	173.64	173.64
December 10, 2025	173.47	173.47	173.47	173.47	173.47
December 09, 2025	169.83	169.83	169.83	169.83	169.83
December 08, 2025	169.22	169.22	169.22	169.22	169.22
December 05, 2025	170.35	170.35	170.35	170.35	170.35
December 04, 2025	169.26	169.26	169.26	169.26	169.26
December 03, 2025	168.5	168.5	168.5	168.5	168.5
December 02, 2025	166.24	166.24	166.24	166.24	166.24
December 01, 2025	166.26	166.26	166.26	166.26	166.26
November 28, 2025	166.43	166.43	166.43	166.43	166.43
November 26, 2025	165.59	165.59	165.59	165.59	165.59
November 25, 2025	164.67	164.67	164.67	164.67	164.67
November 24, 2025	162.21	162.21	162.21	162.21	162.21

Oakmark Fund Investor Class (OAKMX) NASDAQ