Oakmark U.S. Large Cap ETF OAKM
31.98 USD +0.25 (+0.79%)
Regular-session close
31.98 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
31.77 Day range 32.00
25.95 52-week range 32.24
- YTD
- +12.76%
- 1 year
- +19.91%
OAKM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.93 | 32.00 | 31.77 | 31.98 | +0.25 | +0.79% | 237,046 |
| Nov 12, 2026 | 32.26 | 32.26 | 31.70 | 31.73 | -0.49 | -1.52% | 351,000 |
| Nov 11, 2026 | 32.11 | 32.22 | 31.95 | 32.22 | +0.12 | +0.37% | 365,000 |
| Nov 10, 2026 | 31.92 | 32.15 | 31.87 | 32.10 | +0.11 | +0.34% | 213,300 |
| Nov 9, 2026 | 31.82 | 32.10 | 31.77 | 31.99 | +0.54 | +1.72% | 185,100 |
| Nov 6, 2026 | 31.28 | 31.73 | 31.28 | 31.45 | -0.13 | -0.41% | 349,800 |
| Nov 5, 2026 | 32.49 | 32.54 | 31.47 | 31.58 | -0.66 | -2.05% | 558,700 |
| Nov 4, 2026 | 31.96 | 32.32 | 31.85 | 32.24 | +0.96 | +3.07% | 727,800 |
| Nov 3, 2026 | 31.40 | 31.43 | 31.14 | 31.28 | -0.17 | -0.54% | 403,800 |
| Nov 2, 2026 | 31.39 | 31.57 | 31.35 | 31.45 | +0.25 | +0.80% | 321,600 |
| Oct 30, 2026 | 31.25 | 31.26 | 31.01 | 31.20 | +0.02 | +0.06% | 421,100 |
| Oct 29, 2026 | 31.05 | 31.25 | 31.05 | 31.18 | +0.24 | +0.78% | 406,900 |
| Oct 28, 2026 | 30.75 | 30.94 | 30.75 | 30.94 | +0.20 | +0.65% | 304,400 |
| Oct 27, 2026 | 30.98 | 30.98 | 30.67 | 30.74 | -0.20 | -0.65% | 190,900 |
| Oct 26, 2026 | 31.05 | 31.15 | 30.83 | 30.94 | -0.08 | -0.26% | 309,100 |
| Oct 23, 2026 | 31.06 | 31.13 | 30.84 | 31.02 | -0.25 | -0.80% | 211,800 |
| Oct 22, 2026 | 30.78 | 31.28 | 30.78 | 31.27 | +0.39 | +1.26% | 305,400 |
| Oct 21, 2026 | 30.86 | 30.96 | 30.75 | 30.88 | +0.03 | +0.10% | 256,200 |
| Oct 20, 2026 | 30.69 | 30.92 | 30.62 | 30.85 | +0.26 | +0.85% | 961,900 |
| Oct 19, 2026 | 30.62 | 30.67 | 30.52 | 30.59 | -0.08 | -0.26% | 493,500 |
| Oct 16, 2026 | 30.90 | 31.03 | 30.53 | 30.67 | -0.05 | -0.16% | 1,055,700 |
| Oct 15, 2026 | 30.41 | 30.73 | 30.31 | 30.72 | +0.55 | +1.82% | 567,800 |
| Oct 14, 2026 | 30.17 | 30.27 | 29.99 | 30.17 | -0.22 | -0.72% | 944,100 |
| Oct 13, 2026 | 30.55 | 30.56 | 30.32 | 30.39 | +0.03 | +0.10% | 1,259,000 |
| Oct 12, 2026 | 30.17 | 30.38 | 30.15 | 30.36 | +0.30 | +1.00% | 395,000 |
| Oct 9, 2026 | 29.86 | 30.10 | 29.86 | 30.06 | +0.16 | +0.54% | 442,600 |
| Oct 8, 2026 | 29.55 | 29.92 | 29.50 | 29.90 | +0.33 | +1.12% | 569,500 |
| Oct 7, 2026 | 29.61 | 29.66 | 29.47 | 29.57 | -0.18 | -0.61% | 458,900 |
| Oct 6, 2026 | 29.80 | 29.88 | 29.68 | 29.75 | +0.04 | +0.13% | 474,500 |
| Oct 5, 2026 | 29.43 | 29.75 | 29.37 | 29.71 | +0.29 | +0.99% | 450,200 |
| Oct 2, 2026 | 29.58 | 29.58 | 29.36 | 29.42 | -0.11 | -0.37% | 278,600 |
| Oct 1, 2026 | 29.45 | 29.63 | 29.30 | 29.53 | +0.17 | +0.58% | 760,300 |
| Sep 30, 2026 | 29.62 | 29.67 | 29.35 | 29.36 | -0.21 | -0.71% | 97,900 |
| Sep 29, 2026 | 29.60 | 29.65 | 29.45 | 29.57 | -0.08 | -0.27% | 188,300 |
| Sep 28, 2026 | 29.83 | 29.84 | 29.62 | 29.65 | -0.38 | -1.27% | 229,600 |
| Sep 25, 2026 | 29.95 | 30.07 | 29.84 | 30.03 | +0.11 | +0.37% | 173,300 |
| Sep 24, 2026 | 29.98 | 29.99 | 29.82 | 29.92 | -0.04 | -0.13% | 224,200 |
| Sep 23, 2026 | 30.11 | 30.25 | 29.95 | 29.96 | -0.23 | -0.76% | 178,800 |
| Sep 22, 2026 | 30.70 | 30.70 | 30.17 | 30.19 | -0.30 | -0.98% | 142,900 |
| Sep 21, 2026 | 30.44 | 30.57 | 30.33 | 30.49 | +0.17 | +0.56% | 188,500 |
| Sep 18, 2026 | 30.53 | 30.53 | 30.29 | 30.32 | -0.26 | -0.85% | 175,200 |
| Sep 17, 2026 | 30.84 | 30.84 | 30.51 | 30.58 | 0.00 | 0.00% | 127,200 |
| Sep 16, 2026 | 30.92 | 30.96 | 30.38 | 30.58 | -0.43 | -1.39% | 224,100 |
| Sep 15, 2026 | 31.10 | 31.13 | 30.94 | 31.01 | -0.20 | -0.64% | 112,100 |
| Sep 14, 2026 | 31.18 | 31.37 | 31.11 | 31.21 | +0.14 | +0.45% | 162,400 |
| Sep 11, 2026 | 31.01 | 31.10 | 30.93 | 31.07 | +0.26 | +0.84% | 118,100 |
| Sep 10, 2026 | 30.78 | 30.89 | 30.74 | 30.81 | -0.01 | -0.03% | 114,800 |
| Sep 9, 2026 | 31.10 | 31.10 | 30.81 | 30.82 | -0.33 | -1.06% | 181,100 |
| Sep 8, 2026 | 31.61 | 31.61 | 31.14 | 31.15 | -0.61 | -1.92% | 216,200 |
| Sep 4, 2026 | 31.80 | 31.87 | 31.67 | 31.76 | -0.35 | -1.09% | 105,300 |
| Sep 3, 2026 | 31.89 | 32.14 | 31.86 | 32.11 | +0.37 | +1.17% | 98,900 |
| Sep 2, 2026 | 31.48 | 31.91 | 31.48 | 31.74 | +0.25 | +0.79% | 98,400 |
| Sep 1, 2026 | 31.61 | 31.79 | 31.46 | 31.49 | -0.14 | -0.44% | 162,900 |
| Aug 31, 2026 | 31.87 | 31.87 | 31.61 | 31.63 | -0.22 | -0.69% | 99,400 |
| Aug 28, 2026 | 31.72 | 31.97 | 31.72 | 31.85 | +0.21 | +0.66% | 570,600 |
| Aug 27, 2026 | 31.54 | 31.74 | 31.51 | 31.64 | +0.06 | +0.19% | 186,000 |
| Aug 26, 2026 | 31.59 | 31.64 | 31.46 | 31.58 | -0.02 | -0.06% | 144,300 |
| Aug 25, 2026 | 31.69 | 31.69 | 31.50 | 31.60 | -0.11 | -0.35% | 113,000 |
| Aug 24, 2026 | 31.64 | 31.85 | 31.64 | 31.71 | +0.13 | +0.41% | 115,700 |
| Aug 21, 2026 | 31.30 | 31.61 | 31.30 | 31.58 | +0.38 | +1.22% | 104,500 |
| Aug 20, 2026 | 31.23 | 31.48 | 31.18 | 31.20 | -0.13 | -0.41% | 183,500 |
| Aug 19, 2026 | 31.31 | 31.54 | 31.15 | 31.33 | +0.33 | +1.06% | 195,900 |
| Aug 18, 2026 | 31.04 | 31.21 | 30.97 | 31.00 | +0.22 | +0.71% | 158,600 |
| Aug 17, 2026 | 31.22 | 31.22 | 30.77 | 30.78 | -0.45 | -1.44% | 121,700 |
| Aug 14, 2026 | 31.22 | 31.28 | 31.18 | 31.23 | -0.02 | -0.06% | 81,900 |
65 days, newest first. Daily bars as drawn on the OAKM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.