Oakmark Investor OAKMX
193.82 USD +1.22 (+0.63%)
Regular-session close
Day range unavailable
158.26 52-week range 195.66
- YTD
- +12.65%
- 1 year
- +18.86%
OAKMX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | -2.42 | -1.24% |
| Nov 11, 2026 | 195.02 | 195.02 | 195.02 | 195.02 | +0.59 | +0.30% |
| Nov 10, 2026 | 194.43 | 194.43 | 194.43 | 194.43 | +0.53 | +0.27% |
| Nov 9, 2026 | 193.90 | 193.90 | 193.90 | 193.90 | +2.94 | +1.54% |
| Nov 6, 2026 | 190.96 | 190.96 | 190.96 | 190.96 | -0.95 | -0.50% |
| Nov 5, 2026 | 191.91 | 191.91 | 191.91 | 191.91 | -3.75 | -1.92% |
| Nov 4, 2026 | 195.66 | 195.66 | 195.66 | 195.66 | +5.26 | +2.76% |
| Nov 3, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | -1.11 | -0.58% |
| Nov 2, 2026 | 191.51 | 191.51 | 191.51 | 191.51 | +2.05 | +1.08% |
| Oct 30, 2026 | 189.46 | 189.46 | 189.46 | 189.46 | -0.05 | -0.03% |
| Oct 29, 2026 | 189.51 | 189.51 | 189.51 | 189.51 | +1.76 | +0.94% |
| Oct 28, 2026 | 187.75 | 187.75 | 187.75 | 187.75 | +0.88 | +0.47% |
| Oct 27, 2026 | 186.87 | 186.87 | 186.87 | 186.87 | -1.08 | -0.57% |
| Oct 26, 2026 | 187.95 | 187.95 | 187.95 | 187.95 | -0.48 | -0.25% |
| Oct 23, 2026 | 188.43 | 188.43 | 188.43 | 188.43 | -1.70 | -0.89% |
| Oct 22, 2026 | 190.13 | 190.13 | 190.13 | 190.13 | +3.14 | +1.68% |
| Oct 21, 2026 | 186.99 | 186.99 | 186.99 | 186.99 | +0.21 | +0.11% |
| Oct 20, 2026 | 186.78 | 186.78 | 186.78 | 186.78 | +1.45 | +0.78% |
| Oct 19, 2026 | 185.33 | 185.33 | 185.33 | 185.33 | -0.49 | -0.26% |
| Oct 16, 2026 | 185.82 | 185.82 | 185.82 | 185.82 | -0.09 | -0.05% |
| Oct 15, 2026 | 185.91 | 185.91 | 185.91 | 185.91 | +3.39 | +1.86% |
| Oct 14, 2026 | 182.52 | 182.52 | 182.52 | 182.52 | -0.89 | -0.49% |
| Oct 13, 2026 | 183.41 | 183.41 | 183.41 | 183.41 | -0.04 | -0.02% |
| Oct 12, 2026 | 183.45 | 183.45 | 183.45 | 183.45 | +1.62 | +0.89% |
| Oct 9, 2026 | 181.83 | 181.83 | 181.83 | 181.83 | +0.63 | +0.35% |
| Oct 8, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | +2.06 | +1.15% |
| Oct 7, 2026 | 179.14 | 179.14 | 179.14 | 179.14 | -0.96 | -0.53% |
| Oct 6, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | +0.13 | +0.07% |
| Oct 5, 2026 | 179.97 | 179.97 | 179.97 | 179.97 | +1.51 | +0.85% |
| Oct 2, 2026 | 178.46 | 178.46 | 178.46 | 178.46 | -0.47 | -0.26% |
| Oct 1, 2026 | 178.93 | 178.93 | 178.93 | 178.93 | +1.08 | +0.61% |
| Sep 30, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | -1.27 | -0.71% |
| Sep 29, 2026 | 179.12 | 179.12 | 179.12 | 179.12 | -0.40 | -0.22% |
| Sep 28, 2026 | 179.52 | 179.52 | 179.52 | 179.52 | -2.00 | -1.10% |
| Sep 25, 2026 | 181.52 | 181.52 | 181.52 | 181.52 | +0.66 | +0.36% |
| Sep 24, 2026 | 180.86 | 180.86 | 180.86 | 180.86 | -0.16 | -0.09% |
| Sep 23, 2026 | 181.02 | 181.02 | 181.02 | 181.02 | -1.31 | -0.72% |
| Sep 22, 2026 | 182.33 | 182.33 | 182.33 | 182.33 | -1.61 | -0.88% |
| Sep 21, 2026 | 183.94 | 183.94 | 183.94 | 183.94 | +0.77 | +0.42% |
| Sep 18, 2026 | 183.17 | 183.17 | 183.17 | 183.17 | -1.25 | -0.68% |
| Sep 17, 2026 | 184.42 | 184.42 | 184.42 | 184.42 | +0.04 | +0.02% |
| Sep 16, 2026 | 184.38 | 184.38 | 184.38 | 184.38 | -2.52 | -1.35% |
| Sep 15, 2026 | 186.90 | 186.90 | 186.90 | 186.90 | -1.12 | -0.60% |
| Sep 14, 2026 | 188.02 | 188.02 | 188.02 | 188.02 | +0.93 | +0.50% |
| Sep 11, 2026 | 187.09 | 187.09 | 187.09 | 187.09 | +1.41 | +0.76% |
| Sep 10, 2026 | 185.68 | 185.68 | 185.68 | 185.68 | -0.25 | -0.13% |
| Sep 9, 2026 | 185.93 | 185.93 | 185.93 | 185.93 | -1.91 | -1.02% |
| Sep 8, 2026 | 187.84 | 187.84 | 187.84 | 187.84 | -3.80 | -1.98% |
| Sep 4, 2026 | 191.64 | 191.64 | 191.64 | 191.64 | -1.96 | -1.01% |
| Sep 3, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | +2.46 | +1.29% |
| Sep 2, 2026 | 191.14 | 191.14 | 191.14 | 191.14 | +1.42 | +0.75% |
| Sep 1, 2026 | 189.72 | 189.72 | 189.72 | 189.72 | -1.01 | -0.53% |
| Aug 31, 2026 | 190.73 | 190.73 | 190.73 | 190.73 | -1.28 | -0.67% |
| Aug 28, 2026 | 192.01 | 192.01 | 192.01 | 192.01 | +1.08 | +0.57% |
| Aug 27, 2026 | 190.93 | 190.93 | 190.93 | 190.93 | +0.10 | +0.05% |
| Aug 26, 2026 | 190.83 | 190.83 | 190.83 | 190.83 | -0.06 | -0.03% |
| Aug 25, 2026 | 190.89 | 190.89 | 190.89 | 190.89 | -0.31 | -0.16% |
| Aug 24, 2026 | 191.20 | 191.20 | 191.20 | 191.20 | +0.67 | +0.35% |
| Aug 21, 2026 | 190.53 | 190.53 | 190.53 | 190.53 | +2.15 | +1.14% |
| Aug 20, 2026 | 188.38 | 188.38 | 188.38 | 188.38 | -1.04 | -0.55% |
| Aug 19, 2026 | 189.42 | 189.42 | 189.42 | 189.42 | +1.97 | +1.05% |
| Aug 18, 2026 | 187.45 | 187.45 | 187.45 | 187.45 | +0.98 | +0.53% |
| Aug 17, 2026 | 186.47 | 186.47 | 186.47 | 186.47 | -2.67 | -1.41% |
| Aug 14, 2026 | 189.14 | 189.14 | 189.14 | 189.14 | -0.17 | -0.09% |
| Aug 13, 2026 | 189.31 | 189.31 | 189.31 | 189.31 | +2.32 | +1.24% |
65 days, newest first. Daily bars as drawn on the OAKMX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.