Skip to main content
Oakmark U.S. Large Cap ETF (OAKM)
NYSEARCA: OAKM · Real-Time Price · USD
27.79
-0.29 (-1.03%)
At close: Mar 6, 2026, 4:00 PM EST
27.70
-0.09 (-0.32%)
After-hours: Mar 6, 2026, 4:15 PM EST

OAKM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.8227.8227.4227.75--1.18%531,222
Mar 5, 202628.1528.3927.9828.0828.08-0.81%128,010
Mar 4, 202628.3128.3428.1228.3128.310.11%180,822
Mar 3, 202628.1328.4427.7528.2828.28-0.70%344,894
Mar 2, 202628.2328.5528.2228.4828.48-0.09%206,271
Feb 27, 202628.3428.5228.2828.5128.51-0.92%152,951
Feb 26, 202628.6028.8728.6028.7728.770.84%128,265
Feb 25, 202628.4428.5528.3128.5328.530.53%164,442
Feb 24, 202628.0828.4428.0828.3828.380.96%185,197
Feb 23, 202628.5128.5727.9528.1128.11-1.92%91,734
Feb 20, 202628.4628.6728.3728.6628.660.49%99,845
Feb 19, 202628.5928.6328.3828.5228.52-0.45%262,120
Feb 18, 202628.3728.6728.3728.6528.651.24%276,056
Feb 17, 202628.3328.4828.1328.3028.300.04%171,571
Feb 13, 202628.0928.4128.0028.2928.290.86%338,931
Feb 12, 202628.6228.6327.8328.0528.05-1.89%3,205,862
Feb 11, 202628.9629.0228.5328.5928.59-0.76%329,751
Feb 10, 202628.9429.0328.7428.8128.81-0.48%264,396
Feb 9, 202628.9529.0428.8228.9528.95-0.24%188,133
Feb 6, 202628.7029.0828.7029.0229.021.82%165,096
Feb 5, 202628.7828.7828.3828.5028.50-1.35%325,873
Feb 4, 202628.4228.9628.4228.8928.891.94%135,243
Feb 3, 202628.5128.7528.1428.3428.34-0.74%333,308
Feb 2, 202628.3828.5828.2728.5528.550.42%160,941
Jan 30, 202628.3728.4328.1728.4328.430.14%1,338,158
Jan 29, 202628.3928.5328.1828.3928.390.46%235,466
Jan 28, 202628.2428.3928.1628.2628.26-0.07%374,746
Jan 27, 202628.4128.4128.2328.2828.28-0.56%225,870
Jan 26, 202628.3528.4828.3528.4428.440.57%103,502
Jan 23, 202628.4828.4828.2028.2828.28-1.12%149,104
Jan 22, 202628.4828.7028.4828.6028.600.60%468,891
Jan 21, 202628.1328.5228.1328.4328.431.50%462,805
Jan 20, 202628.2428.3827.9628.0128.01-1.79%282,953
Jan 16, 202628.7128.7128.5228.5228.52-0.87%279,304
Jan 15, 202628.7728.8728.6528.7728.770.10%267,100
Jan 14, 202628.6128.7428.5228.7428.740.38%272,031
Jan 13, 202628.8028.8028.5628.6328.63-0.52%617,009
Jan 12, 202628.8328.8528.6928.7828.78-0.81%488,380
Jan 9, 202629.1129.2228.9929.0229.02-0.22%349,863
Jan 8, 202628.6429.1528.6429.0829.081.32%372,330
Jan 7, 202629.0129.0228.6828.7028.70-1.03%175,786
Jan 6, 202628.8029.0428.8029.0029.000.24%1,889,095
Jan 5, 202628.5029.0828.5028.9328.931.69%328,304
Jan 2, 202628.4028.4928.2128.4528.450.32%332,503
Dec 31, 202528.5328.5328.3628.3628.36-0.63%222,067
Dec 30, 202528.5628.5928.5028.5428.54-0.07%187,414
Dec 29, 202528.5828.6628.5028.5628.56-0.24%166,773
Dec 26, 202528.6128.6328.4928.6328.630.03%117,551
Dec 24, 202528.5228.7128.5028.6228.620.46%254,742
Dec 23, 202528.4828.5328.4328.4928.490.04%229,405
Dec 22, 202528.2928.6228.1828.4828.481.15%334,715
Dec 19, 202528.2528.2528.1128.1628.160.13%186,428
Dec 18, 202528.2428.3728.0628.1228.12-0.21%272,392
Dec 17, 202528.2128.3428.1428.1828.180.04%271,221
Dec 16, 202528.5428.5428.1128.1728.17-1.23%430,766
Dec 15, 202528.6028.6028.3328.5228.520.07%222,817
Dec 12, 202528.7528.7528.4228.5028.50-0.42%258,101
Dec 11, 202528.3428.6328.3428.6228.620.95%322,523
Dec 10, 202527.7928.3827.7828.3528.351.43%293,377
Dec 9, 202527.9428.0327.8627.9527.760.50%293,818
Dec 8, 202527.9828.0027.7227.8127.62-0.61%568,413
Dec 5, 202527.8228.0727.8227.9827.790.65%209,646
Dec 4, 202527.6727.8227.5827.8027.610.54%314,471
Dec 3, 202527.2627.6627.2627.6527.461.51%223,732
Dec 2, 202527.3027.3127.1427.2427.050.07%91,756
Dec 1, 202527.1127.4127.1127.2227.03-0.15%257,827
Nov 28, 202527.1127.3827.1127.2627.070.55%203,117
Nov 26, 202526.9327.2126.9327.1126.930.41%392,528
Nov 25, 202526.7227.0426.7227.0026.821.43%356,348
Nov 24, 202526.5726.6826.4326.6226.440.60%148,589
Nov 21, 202526.1226.5926.0926.4626.281.97%165,817
Nov 20, 202526.5226.6025.9525.9525.77-1.07%157,058
Nov 19, 202526.2526.3626.1026.2326.05-0.08%369,253
Nov 18, 202526.1926.4326.1026.2526.070.27%317,521
Nov 17, 202526.6526.6526.0826.1826.00-1.73%160,900
Nov 14, 202526.6126.7726.4926.6426.46-0.11%204,456
Nov 13, 202526.9026.9526.6226.6726.49-0.86%218,801
Nov 12, 202526.8027.0026.8026.9026.720.37%525,759
Nov 11, 202526.5726.8726.5726.8026.620.87%189,283
Nov 10, 202526.5026.6526.3426.5726.390.53%103,578
Nov 7, 202526.3126.4426.0926.4326.250.42%356,533
Nov 6, 202526.4426.5526.2526.3226.14-0.60%135,384
Nov 5, 202526.3826.6126.3126.4826.300.23%175,398
Nov 4, 202526.3926.4726.2726.4226.24-0.53%158,409
Nov 3, 202526.6426.6426.2326.5626.38-0.30%147,534
Oct 31, 202526.4226.6726.4026.6426.460.53%131,036
Oct 30, 202526.5926.8726.5026.5026.32-0.49%848,164
Oct 29, 202526.7426.8326.5426.6326.45-2.17%446,076
Oct 28, 202527.3627.3627.2027.2227.03-0.69%251,090
Oct 27, 202527.4127.4427.3627.4127.220.59%218,923
Oct 24, 202527.2427.3627.2127.2527.060.66%320,815
Oct 23, 202527.0727.1426.9627.0726.890.56%183,880
Oct 22, 202527.0727.0926.8026.9226.74-0.11%171,968
Oct 21, 202526.7827.0226.7826.9526.771.01%353,823
Oct 20, 202526.4326.7226.4326.6826.501.41%96,179
Oct 17, 202526.2026.3726.1526.3126.130.61%192,572
Oct 16, 202526.7126.7126.0526.1525.97-1.62%90,799
Oct 15, 202526.6826.7426.3926.5826.400.45%152,563
Oct 14, 202525.9626.6125.9626.4626.281.34%212,088
Oct 13, 202525.9926.1725.9526.1125.931.44%150,076