Oakmark International Fund Class Institutional (OANIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.43
+0.24 (0.85%)
May 9, 2025, 4:00 PM EDT
OANIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.85% |
| May 8, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.11% |
| May 7, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.81% |
| May 6, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.46% |
| May 5, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.39% |
| May 2, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1.73% |
| May 1, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.32% |
| Apr 30, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.58% |
| Apr 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.18% |
| Apr 28, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.40% |
| Apr 25, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.04% |
| Apr 24, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1.59% |
| Apr 23, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.38% |
| Apr 22, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 1.17% |
| Apr 21, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.11% |
| Apr 17, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.80% |
| Apr 16, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.72% |
| Apr 15, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.76% |
| Apr 14, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.85% |
| Apr 11, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 2.85% |
| Apr 10, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -2.06% |
| Apr 9, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 7.69% |
| Apr 8, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.64% |
| Apr 7, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.86% |
| Apr 4, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -5.89% |
| Apr 3, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -2.45% |
| Apr 2, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.19% |
| Apr 1, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.11% |
| Mar 31, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -1.64% |
| Mar 28, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.91% |
| Mar 27, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.18% |
| Mar 26, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.79% |
| Mar 25, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.72% |
| Mar 24, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.47% |
| Mar 21, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -1.14% |
| Mar 20, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.92% |
| Mar 19, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.56% |
| Mar 18, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.92% |
| Mar 17, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 1.18% |
| Mar 14, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 1.19% |
| Mar 13, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -1.32% |
| Mar 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.04% |
| Mar 11, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -1.27% |
| Mar 10, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -1.56% |
| Mar 7, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.84% |
| Mar 6, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.81% |
| Mar 5, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 3.54% |
| Mar 4, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.22% |
| Mar 3, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.92% |
| Feb 28, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.26% |