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

Date Range:

Date	Open	Close	Adj Close	High	Low
August 15, 2025	163.11	163.11	163.11	163.11	163.11
August 14, 2025	163.43	163.43	163.43	163.43	163.43
August 13, 2025	163.46	163.46	163.46	163.46	163.46
August 12, 2025	161.58	161.58	161.58	161.58	161.58
August 11, 2025	159.31	159.31	159.31	159.31	159.31
August 08, 2025	159.69	159.69	159.69	159.69	159.69
August 07, 2025	158.88	158.88	158.88	158.88	158.88
August 06, 2025	159.79	159.79	159.79	159.79	159.79
August 05, 2025	159.62	159.62	159.62	159.62	159.62
August 04, 2025	159.66	159.66	159.66	159.66	159.66
August 01, 2025	158.1	158.1	158.1	158.1	158.1
July 31, 2025	161.2	161.2	161.2	161.2	161.2
July 30, 2025	162.83	162.83	162.83	162.83	162.83
July 29, 2025	164.24	164.24	164.24	164.24	164.24
July 28, 2025	164.72	164.72	164.72	164.72	164.72
July 25, 2025	164.92	164.92	164.92	164.92	164.92
July 24, 2025	164.88	164.88	164.88	164.88	164.88
July 23, 2025	165.51	165.51	165.51	165.51	165.51
July 22, 2025	163.71	163.71	163.71	163.71	163.71
July 21, 2025	162.13	162.13	162.13	162.13	162.13
July 18, 2025	162.48	162.48	162.48	162.48	162.48
July 17, 2025	162.77	162.77	162.77	162.77	162.77
July 16, 2025	161.29	161.29	161.29	161.29	161.29
July 15, 2025	160.69	160.69	160.69	160.69	160.69
July 14, 2025	163.16	163.16	163.16	163.16	163.16
July 11, 2025	162.71	162.71	162.71	162.71	162.71
July 10, 2025	163.99	163.99	163.99	163.99	163.99
July 09, 2025	162.65	162.65	162.65	162.65	162.65
July 08, 2025	162.43	162.43	162.43	162.43	162.43
July 07, 2025	162.11	162.11	162.11	162.11	162.11
July 03, 2025	163.55	163.55	163.55	163.55	163.55
July 02, 2025	162.78	162.78	162.78	162.78	162.78
July 01, 2025	163.08	163.08	163.08	163.08	163.08
June 30, 2025	160.6	160.6	160.6	160.6	160.6
June 27, 2025	160.27	160.27	160.27	160.27	160.27
June 26, 2025	159.13	159.13	159.13	159.13	159.13
June 25, 2025	157.5	157.5	157.5	157.5	157.5
June 24, 2025	158.1	158.1	158.1	158.1	158.1
June 23, 2025	156.53	156.53	156.53	156.53	156.53
June 20, 2025	156.12	156.12	156.12	156.12	156.12
June 18, 2025	156.05	156.05	156.05	156.05	156.05
June 17, 2025	155.64	155.64	155.64	155.64	155.64
June 16, 2025	157.21	157.21	157.21	157.21	157.21
June 13, 2025	155.83	155.83	155.83	155.83	155.83
June 12, 2025	157.7	157.7	157.7	157.7	157.7
June 11, 2025	157.7	157.7	157.7	157.7	157.7
June 10, 2025	157.94	157.94	157.94	157.94	157.94
June 09, 2025	156.32	156.32	156.32	156.32	156.32
June 06, 2025	156.17	156.17	156.17	156.17	156.17
June 05, 2025	153.76	153.76	153.76	153.76	153.76
June 04, 2025	153.8	153.8	153.8	153.8	153.8
June 03, 2025	154.35	154.35	154.35	154.35	154.35
June 02, 2025	153.24	153.24	153.24	153.24	153.24
May 30, 2025	153.74	153.74	153.74	153.74	153.74
May 29, 2025	153.71	153.71	153.71	153.71	153.71
May 28, 2025	153.14	153.14	153.14	153.14	153.14
May 27, 2025	154.22	154.22	154.22	154.22	154.22
May 23, 2025	151.58	151.58	151.58	151.58	151.58
May 22, 2025	152.45	152.45	152.45	152.45	152.45
May 21, 2025	152.66	152.66	152.66	152.66	152.66

Oakmark Fund Investor Class (OAKMX) NASDAQ