Canada markets open in 3 hours 42 minutes

Oakmark Investor (OAKMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
141.47-0.81 (-0.57%)
At close: 08:01PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024141.47141.47141.47141.47141.47-
Apr 24, 2024142.28142.28142.28142.28142.28-
Apr 23, 2024142.59142.59142.59142.59142.59-
Apr 22, 2024141.40141.40141.40141.40141.40-
Apr 19, 2024139.89139.89139.89139.89139.89-
Apr 18, 2024138.70138.70138.70138.70138.70-
Apr 17, 2024138.04138.04138.04138.04138.04-
Apr 16, 2024137.99137.99137.99137.99137.99-
Apr 15, 2024138.92138.92138.92138.92138.92-
Apr 12, 2024139.89139.89139.89139.89139.89-
Apr 11, 2024141.88141.88141.88141.88141.88-
Apr 10, 2024142.05142.05142.05142.05142.05-
Apr 09, 2024144.10144.10144.10144.10144.10-
Apr 08, 2024144.19144.19144.19144.19144.19-
Apr 05, 2024143.91143.91143.91143.91143.91-
Apr 04, 2024142.94142.94142.94142.94142.94-
Apr 03, 2024144.61144.61144.61144.61144.61-
Apr 02, 2024144.47144.47144.47144.47144.47-
Apr 01, 2024145.52145.52145.52145.52145.52-
Mar 28, 2024146.18146.18146.18146.18146.18-
Mar 27, 2024145.30145.30145.30145.30145.30-
Mar 26, 2024143.60143.60143.60143.60143.60-
Mar 25, 2024143.46143.46143.46143.46143.46-
Mar 22, 2024143.48143.48143.48143.48143.48-
Mar 21, 2024144.60144.60144.60144.60144.60-
Mar 20, 2024143.22143.22143.22143.22143.22-
Mar 19, 2024141.41141.41141.41141.41141.41-
Mar 18, 2024140.69140.69140.69140.69140.69-
Mar 15, 2024139.96139.96139.96139.96139.96-
Mar 14, 2024140.20140.20140.20140.20140.20-
Mar 13, 2024141.05141.05141.05141.05141.05-
Mar 12, 2024140.46140.46140.46140.46140.46-
Mar 11, 2024139.92139.92139.92139.92139.92-
Mar 08, 2024139.67139.67139.67139.67139.67-
Mar 07, 2024139.53139.53139.53139.53139.53-
Mar 06, 2024138.31138.31138.31138.31138.31-
Mar 05, 2024137.88137.88137.88137.88137.88-
Mar 04, 2024137.96137.96137.96137.96137.96-
Mar 01, 2024138.35138.35138.35138.35138.35-
Feb 29, 2024137.95137.95137.95137.95137.95-
Feb 28, 2024137.18137.18137.18137.18137.18-
Feb 27, 2024137.37137.37137.37137.37137.37-
Feb 26, 2024136.53136.53136.53136.53136.53-
Feb 23, 2024137.06137.06137.06137.06137.06-
Feb 22, 2024137.00137.00137.00137.00137.00-
Feb 21, 2024135.77135.77135.77135.77135.77-
Feb 20, 2024135.39135.39135.39135.39135.39-
Feb 16, 2024136.00136.00136.00136.00136.00-
Feb 15, 2024136.65136.65136.65136.65136.65-
Feb 14, 2024134.80134.80134.80134.80134.80-
Feb 13, 2024133.34133.34133.34133.34133.34-
Feb 12, 2024135.89135.89135.89135.89135.89-
Feb 09, 2024134.77134.77134.77134.77134.77-
Feb 08, 2024134.66134.66134.66134.66134.66-
Feb 07, 2024134.10134.10134.10134.10134.10-
Feb 06, 2024133.58133.58133.58133.58133.58-
Feb 05, 2024133.07133.07133.07133.07133.07-
Feb 02, 2024134.33134.33134.33134.33134.33-
Feb 01, 2024134.60134.60134.60134.60134.60-
Jan 31, 2024133.38133.38133.38133.38133.38-
Jan 30, 2024135.49135.49135.49135.49135.49-
Jan 29, 2024134.45134.45134.45134.45134.45-
Jan 26, 2024133.89133.89133.89133.89133.89-
Jan 25, 2024132.82132.82132.82132.82132.82-
Jan 24, 2024131.54131.54131.54131.54131.54-
Jan 23, 2024131.64131.64131.64131.64131.64-
Jan 22, 2024131.56131.56131.56131.56131.56-
Jan 19, 2024130.84130.84130.84130.84130.84-
Jan 18, 2024129.08129.08129.08129.08129.08-
Jan 17, 2024128.86128.86128.86128.86128.86-
Jan 16, 2024129.89129.89129.89129.89129.89-
Jan 12, 2024130.69130.69130.69130.69130.69-
Jan 11, 2024130.95130.95130.95130.95130.95-
Jan 10, 2024131.33131.33131.33131.33131.33-
Jan 09, 2024131.48131.48131.48131.48131.48-
Jan 08, 2024132.56132.56132.56132.56132.56-
Jan 05, 2024131.48131.48131.48131.48131.48-
Jan 04, 2024130.79130.79130.79130.79130.79-
Jan 03, 2024131.47131.47131.47131.47131.47-
Jan 02, 2024132.94132.94132.94132.94132.94-
Dec 29, 2023132.56132.56132.56132.56132.56-
Dec 28, 2023133.13133.13133.13133.13133.13-
Dec 27, 2023133.06133.06133.06133.06133.06-
Dec 26, 2023132.89132.89132.89132.89132.89-
Dec 22, 2023132.13132.13132.13132.13132.13-
Dec 21, 2023131.88131.88131.88131.88131.88-
Dec 20, 2023130.60130.60130.60130.60130.60-
Dec 19, 2023132.58132.58132.58132.58132.58-
Dec 18, 2023131.60131.60131.60131.60131.60-
Dec 15, 2023131.37131.37131.37131.37131.37-
Dec 14, 2023131.83131.83131.83131.83131.83-
Dec 14, 20231.349 Dividend
Dec 13, 2023130.38130.38130.38130.38129.03-
Dec 12, 2023127.65127.65127.65127.65126.33-
Dec 11, 2023127.60127.60127.60127.60126.28-
Dec 08, 2023127.08127.08127.08127.08125.77-
Dec 07, 2023126.19126.19126.19126.19124.88-
Dec 06, 2023125.23125.23125.23125.23123.93-
Dec 05, 2023125.87125.87125.87125.87124.57-
Dec 04, 2023127.14127.14127.14127.14125.82-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...