Oakmark U.S. Large Cap ET... (OAKM)
22.76
-0.04 (-0.18%)
At close: Apr 15, 2025, 3:59 PM
22.17
-2.59%
After-hours: Apr 15, 2025, 08:00 PM EDT
Oakmark U.S. Large Cap ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 22.81 | 22.79 | 22.90 | 22.88 | 22.60 | 22.58 | 22.80 | 22.78 | 1.29% | 44,344 |
| Apr 11, 2025 | 22.17 | 22.17 | 22.60 | 22.60 | 21.93 | 21.93 | 22.51 | 22.51 | 1.03% | 50,300 |
| Apr 10, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 21.75 | 21.75 | 22.28 | 22.28 | -3.09% | 142,734 |
| Apr 9, 2025 | 21.17 | 21.17 | 23.12 | 23.12 | 21.16 | 21.16 | 22.99 | 22.99 | 6.78% | 316,600 |
| Apr 8, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 21.26 | 21.26 | 21.53 | 21.53 | -1.24% | 226,623 |
| Apr 7, 2025 | 21.39 | 21.39 | 22.28 | 22.28 | 21.00 | 21.00 | 21.80 | 21.80 | -0.46% | 203,746 |
| Apr 4, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 21.84 | 21.84 | 21.90 | 21.90 | -6.57% | 159,803 |
| Apr 3, 2025 | 23.91 | 23.91 | 23.98 | 23.98 | 23.43 | 23.43 | 23.44 | 23.44 | -4.87% | 172,800 |
| Apr 2, 2025 | 24.26 | 24.26 | 24.65 | 24.65 | 24.26 | 24.26 | 24.64 | 24.64 | 0.74% | 45,420 |
| Apr 1, 2025 | 24.40 | 24.40 | 24.52 | 24.52 | 24.22 | 24.22 | 24.46 | 24.46 | 0.04% | 20,002 |
| Mar 31, 2025 | 23.99 | 23.99 | 24.56 | 24.56 | 23.99 | 23.99 | 24.45 | 24.45 | 0.99% | 47,417 |
| Mar 28, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.15 | 24.15 | 24.21 | 24.21 | -1.63% | 55,125 |
| Mar 27, 2025 | 24.67 | 24.67 | 24.81 | 24.81 | 24.58 | 24.58 | 24.61 | 24.61 | -0.93% | 184,000 |
| Mar 26, 2025 | 24.93 | 24.93 | 25.04 | 25.04 | 24.77 | 24.77 | 24.84 | 24.84 | 0.00% | 74,849 |
| Mar 25, 2025 | 24.93 | 24.93 | 24.96 | 24.96 | 24.78 | 24.78 | 24.84 | 24.84 | -0.08% | 104,200 |
| Mar 24, 2025 | 24.68 | 24.68 | 24.89 | 24.89 | 24.68 | 24.68 | 24.86 | 24.86 | 1.55% | 34,324 |
| Mar 21, 2025 | 24.35 | 24.35 | 24.51 | 24.51 | 24.28 | 24.28 | 24.48 | 24.48 | -0.29% | 38,524 |
| Mar 20, 2025 | 24.42 | 24.42 | 24.69 | 24.69 | 24.40 | 24.40 | 24.55 | 24.55 | -0.20% | 53,600 |
| Mar 19, 2025 | 24.37 | 24.37 | 24.70 | 24.70 | 24.29 | 24.29 | 24.60 | 24.60 | 1.03% | 152,000 |
| Mar 18, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.25 | 24.25 | 24.35 | 24.35 | -0.12% | 173,000 |
| Mar 17, 2025 | 24.13 | 24.13 | 24.45 | 24.45 | 24.13 | 24.13 | 24.38 | 24.38 | 1.04% | 70,800 |
| Mar 14, 2025 | 23.79 | 23.79 | 24.13 | 24.13 | 23.79 | 23.79 | 24.13 | 24.13 | 2.16% | 53,600 |
| Mar 13, 2025 | 23.86 | 23.86 | 23.98 | 23.98 | 23.57 | 23.57 | 23.62 | 23.62 | -1.09% | 74,108 |
| Mar 12, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 23.62 | 23.62 | 23.88 | 23.88 | -0.21% | 125,909 |
| Mar 11, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.77 | 23.77 | 23.93 | 23.93 | -0.87% | 139,200 |
| Mar 10, 2025 | 24.27 | 24.27 | 24.43 | 24.43 | 23.90 | 23.90 | 24.14 | 24.14 | -1.67% | 71,044 |
| Mar 7, 2025 | 24.25 | 24.25 | 24.59 | 24.59 | 24.10 | 24.10 | 24.55 | 24.55 | 1.03% | 98,200 |
| Mar 6, 2025 | 24.27 | 24.27 | 24.52 | 24.52 | 24.20 | 24.20 | 24.30 | 24.30 | -1.18% | 91,800 |
| Mar 5, 2025 | 24.26 | 24.26 | 24.66 | 24.66 | 24.18 | 24.18 | 24.59 | 24.59 | 1.24% | 39,848 |
| Mar 4, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.10 | 24.10 | 24.29 | 24.29 | -2.17% | 88,630 |
| Mar 3, 2025 | 25.32 | 25.32 | 25.39 | 25.39 | 24.68 | 24.68 | 24.83 | 24.83 | -1.74% | 83,600 |
| Feb 28, 2025 | 25.02 | 25.02 | 25.27 | 25.27 | 24.86 | 24.86 | 25.27 | 25.27 | 1.40% | 131,400 |
| Feb 27, 2025 | 25.01 | 25.01 | 25.20 | 25.20 | 24.91 | 24.91 | 24.92 | 24.92 | 0.16% | 72,700 |
| Feb 26, 2025 | 25.02 | 25.02 | 25.11 | 25.11 | 24.80 | 24.80 | 24.88 | 24.88 | -0.24% | 52,224 |
| Feb 25, 2025 | 25.17 | 25.17 | 25.20 | 25.20 | 24.89 | 24.89 | 24.94 | 24.94 | -0.44% | 32,000 |
| Feb 24, 2025 | 25.07 | 25.07 | 25.15 | 25.15 | 24.91 | 24.91 | 25.05 | 25.05 | 0.36% | 61,000 |
| Feb 21, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 24.95 | 24.95 | 24.96 | 24.96 | -1.42% | 40,241 |
| Feb 20, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.14 | 25.14 | 25.32 | 25.32 | -0.31% | 66,528 |
| Feb 19, 2025 | 25.27 | 25.27 | 25.40 | 25.40 | 25.17 | 25.17 | 25.40 | 25.40 | 0.55% | 42,800 |
| Feb 18, 2025 | 25.18 | 25.18 | 25.29 | 25.29 | 25.05 | 25.05 | 25.26 | 25.26 | 0.56% | 27,714 |
| Feb 14, 2025 | 25.09 | 25.09 | 25.19 | 25.19 | 25.09 | 25.09 | 25.12 | 25.12 | 0.64% | 61,813 |
| Feb 13, 2025 | 24.82 | 24.82 | 24.97 | 24.97 | 24.75 | 24.75 | 24.96 | 24.96 | 0.52% | 32,210 |
| Feb 12, 2025 | 24.74 | 24.74 | 24.85 | 24.85 | 24.68 | 24.68 | 24.83 | 24.83 | -0.20% | 91,443 |
| Feb 11, 2025 | 24.72 | 24.72 | 24.92 | 24.92 | 24.72 | 24.72 | 24.88 | 24.88 | 0.61% | 71,203 |
| Feb 10, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.68 | 24.68 | 24.73 | 24.73 | -0.20% | 82,400 |
| Feb 7, 2025 | 24.95 | 24.95 | 24.98 | 24.98 | 24.78 | 24.78 | 24.78 | 24.78 | -0.60% | 84,500 |
| Feb 6, 2025 | 25.00 | 25.00 | 25.05 | 25.05 | 24.79 | 24.79 | 24.93 | 24.93 | 0.16% | 85,700 |
| Feb 5, 2025 | 24.78 | 24.78 | 24.90 | 24.90 | 24.75 | 24.75 | 24.89 | 24.89 | 0.32% | 67,827 |
| Feb 4, 2025 | 24.68 | 24.68 | 24.88 | 24.88 | 24.65 | 24.65 | 24.81 | 24.81 | 0.16% | 219,700 |
| Feb 3, 2025 | 24.73 | 24.73 | 24.87 | 24.87 | 24.48 | 24.48 | 24.77 | 24.77 | -0.96% | 49,805 |