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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
November 21, 2025	161.42	161.42	161.42	161.42	161.42
November 20, 2025	158.26	158.26	158.26	158.26	158.26
November 19, 2025	159.67	159.67	159.67	159.67	159.67
November 18, 2025	160.04	160.04	160.04	160.04	160.04
November 17, 2025	159.67	159.67	159.67	159.67	159.67
November 14, 2025	162.67	162.67	162.67	162.67	162.67
November 13, 2025	163.07	163.07	163.07	163.07	163.07
November 12, 2025	164.25	164.25	164.25	164.25	164.25
November 11, 2025	163.53	163.53	163.53	163.53	163.53
November 10, 2025	162.01	162.01	162.01	162.01	162.01
November 07, 2025	161.55	161.55	161.55	161.55	161.55
November 06, 2025	160.63	160.63	160.63	160.63	160.63
November 05, 2025	161.62	161.62	161.62	161.62	161.62
November 04, 2025	161.33	161.33	161.33	161.33	161.33
November 03, 2025	162.05	162.05	162.05	162.05	162.05
October 31, 2025	162.78	162.78	162.78	162.78	162.78
October 30, 2025	162.18	162.18	162.18	162.18	162.18
October 29, 2025	163.36	163.36	163.36	163.36	163.36
October 28, 2025	166.47	166.47	166.47	166.47	166.47
October 27, 2025	167.86	167.86	167.86	167.86	167.86
October 24, 2025	167.1	167.1	167.1	167.1	167.1
October 23, 2025	166.46	166.46	166.46	166.46	166.46
October 22, 2025	165.33	165.33	165.33	165.33	165.33
October 21, 2025	165.8	165.8	165.8	165.8	165.8
October 20, 2025	164.31	164.31	164.31	164.31	164.31
October 17, 2025	162.27	162.27	162.27	162.27	162.27
October 16, 2025	161.23	161.23	161.23	161.23	161.23
October 15, 2025	163.61	163.61	163.61	163.61	163.61
October 14, 2025	163.47	163.47	163.47	163.47	163.47
October 13, 2025	161.33	161.33	161.33	161.33	161.33
October 10, 2025	159.18	159.18	159.18	159.18	159.18
October 09, 2025	163.62	163.62	163.62	163.62	163.62
October 08, 2025	164.52	164.52	164.52	164.52	164.52
October 07, 2025	165.26	165.26	165.26	165.26	165.26
October 06, 2025	166	166	166	166	166
October 03, 2025	166.14	166.14	166.14	166.14	166.14
October 02, 2025	165.17	165.17	165.17	165.17	165.17
October 01, 2025	165.55	165.55	165.55	165.55	165.55

Oakmark Fund Investor Class (OAKMX) NASDAQ