Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oaktree Capital Group Llc (NY: OAK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 39.12 39.60 38.97 39.27 202,598 +0.11(+0.27%)
Jan 30, 2019 39.25 39.83 38.96 39.16 196,118 +0.01(+0.02%)
Jan 29, 2019 38.79 39.61 38.79 39.15 139,828 +0.38(+0.97%)
Jan 28, 2019 38.84 39.35 38.63 38.78 359,753 -0.06(-0.15%)
Jan 25, 2019 39.01 39.63 38.79 38.84 211,951 -0.13(-0.32%)
Jan 24, 2019 39.11 39.36 38.78 38.96 167,400 -0.14(-0.37%)
Jan 23, 2019 39.63 40.16 39.01 39.11 123,868 -0.60(-1.50%)
Jan 22, 2019 39.88 40.10 39.42 39.70 186,252 -0.27(-0.67%)
Jan 18, 2019 39.46 40.24 39.46 39.97 114,551 +0.53(+1.34%)
Jan 17, 2019 39.71 39.90 39.36 39.44 152,831 -0.37(-0.92%)
Jan 16, 2019 39.87 40.16 39.61 39.81 97,118 +0.16(+0.41%)
Jan 15, 2019 38.88 39.68 38.85 39.64 107,556 +0.75(+1.93%)
Jan 14, 2019 39.17 39.70 38.62 38.89 203,776 -0.38(-0.98%)
Jan 11, 2019 38.94 39.32 38.55 39.28 109,977 +0.26(+0.67%)
Jan 10, 2019 38.53 39.16 38.53 39.02 87,253 +0.27(+0.70%)
Jan 09, 2019 38.95 38.98 38.45 38.75 133,858 +0.09(+0.22%)
Jan 08, 2019 38.73 39.19 38.49 38.66 172,295 +0.39(+1.03%)
Jan 07, 2019 39.30 39.30 38.14 38.27 497,402 -0.76(-1.95%)
Jan 04, 2019 39.32 40.04 38.81 39.03 259,352 -0.35(-0.88%)
Jan 03, 2019 38.77 40.14 38.77 39.38 387,307 +0.74(+1.92%)
Jan 02, 2019 37.90 39.04 37.89 38.63 212,781 +0.39(+1.03%)
Dec 31, 2018 40.19 40.43 38.10 38.24 594,587 -1.95(-4.86%)
Dec 28, 2018 39.10 40.78 38.96 40.19 333,675 +1.26(+3.24%)
Dec 27, 2018 38.48 39.21 38.05 38.93 554,516 +0.18(+0.47%)
Dec 26, 2018 38.18 38.95 37.73 38.75 544,233 +0.38(+1.00%)
Dec 24, 2018 37.60 38.37 37.23 38.37 248,749 +0.56(+1.48%)
Dec 21, 2018 38.48 38.92 37.52 37.81 656,436 -0.67(-1.75%)
Dec 20, 2018 39.44 39.73 38.28 38.48 615,595 -1.00(-2.53%)
Dec 19, 2018 39.18 40.13 39.09 39.48 584,347 +0.33(+0.84%)
Dec 18, 2018 39.25 39.57 38.94 39.15 440,399 -0.01(-0.02%)
Dec 17, 2018 39.44 39.72 38.88 39.16 254,334 -0.29(-0.73%)
Dec 14, 2018 39.49 39.69 39.04 39.45 316,316 -0.08(-0.19%)
Dec 13, 2018 39.22 39.65 38.94 39.53 220,036 +0.26(+0.66%)
Dec 12, 2018 39.07 40.02 39.07 39.27 262,794 +0.22(+0.57%)
Dec 11, 2018 39.64 39.83 38.75 39.05 364,193 -0.39(-1.00%)
Dec 10, 2018 39.87 39.92 38.97 39.44 510,221 -0.49(-1.23%)
Dec 07, 2018 40.22 40.38 39.45 39.93 255,922 -0.23(-0.57%)
Dec 06, 2018 38.73 40.21 38.50 40.16 645,886 +1.09(+2.78%)
Dec 04, 2018 39.58 39.88 38.82 39.08 174,737 -0.56(-1.41%)
Dec 03, 2018 40.16 40.26 39.46 39.63 184,544 -0.21(-0.53%)
Nov 30, 2018 39.27 39.99 39.18 39.85 385,650 +0.53(+1.35%)
Nov 29, 2018 39.51 39.58 38.87 39.32 216,807 +0.05(+0.12%)
Nov 28, 2018 39.44 39.65 39.05 39.27 414,293 -0.08(-0.20%)
Nov 27, 2018 38.92 39.59 38.88 39.35 347,224 +0.14(+0.37%)
Nov 26, 2018 38.66 39.42 38.64 39.20 186,917 +0.79(+2.05%)
Nov 23, 2018 37.80 38.65 37.80 38.41 42,619 +0.52(+1.37%)
Nov 21, 2018 37.89 37.89 37.89 0 +0.11(+0.28%)
Nov 20, 2018 38.19 38.41 37.71 37.79 465,369 -0.57(-1.48%)
Nov 19, 2018 38.48 38.70 38.27 38.36 281,596 -0.12(-0.30%)
Nov 16, 2018 38.58 38.96 38.21 38.47 174,114 -0.33(-0.84%)
Nov 15, 2018 39.15 39.49 38.11 38.80 363,402 -0.53(-1.35%)
Nov 14, 2018 39.15 39.55 39.11 39.33 298,537 +0.19(+0.49%)
Nov 13, 2018 39.23 39.44 39.02 39.13 331,544 +0.14(+0.37%)
Nov 12, 2018 39.21 39.32 38.85 38.99 281,156 -0.31(-0.78%)
Nov 09, 2018 39.30 39.44 38.98 39.30 168,085 -0.01(-0.02%)
Nov 08, 2018 39.54 39.62 39.25 39.31 169,325 -0.13(-0.32%)
Nov 07, 2018 39.38 39.58 39.06 39.43 157,937 +0.14(+0.37%)
Nov 06, 2018 39.17 39.72 39.17 39.29 203,598 +0.13(+0.32%)
Nov 05, 2018 39.13 39.39 38.87 39.16 132,946 +0.00(+0.00%)
Nov 02, 2018 39.77 39.83 39.07 39.16 302,491 -0.57(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.