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 (%)
Mar 31, 2017 38.18 38.60 38.14 38.35 276,806 +0.08(+0.22%)
Mar 30, 2017 38.09 38.30 37.84 38.26 216,996 +0.21(+0.56%)
Mar 29, 2017 38.05 38.16 37.50 38.05 241,505 -0.13(-0.33%)
Mar 28, 2017 38.64 38.64 38.01 38.18 574,146 -0.42(-1.10%)
Mar 27, 2017 37.50 38.64 37.50 38.60 226,925 +0.59(+1.56%)
Mar 24, 2017 38.18 38.35 37.71 38.01 176,866 -0.13(-0.33%)
Mar 23, 2017 37.54 38.69 37.50 38.14 270,590 +0.68(+1.81%)
Mar 22, 2017 37.25 37.71 37.25 37.46 145,822 +0.00(+0.00%)
Mar 21, 2017 38.30 38.35 37.37 37.46 241,848 -0.68(-1.78%)
Mar 20, 2017 38.43 38.43 38.09 38.14 108,056 -0.25(-0.66%)
Mar 17, 2017 38.35 38.54 38.05 38.39 201,897 -0.17(-0.44%)
Mar 16, 2017 38.60 38.64 38.05 38.56 254,773 +0.55(+1.45%)
Mar 15, 2017 37.67 38.09 37.55 38.01 212,446 +0.63(+1.70%)
Mar 14, 2017 37.37 37.67 37.12 37.37 143,428 -0.30(-0.79%)
Mar 13, 2017 37.59 37.75 37.29 37.67 176,359 +0.08(+0.23%)
Mar 10, 2017 37.42 37.67 37.37 37.59 163,952 +0.13(+0.34%)
Mar 09, 2017 37.84 37.86 37.16 37.46 216,245 -0.21(-0.56%)
Mar 08, 2017 38.05 38.30 37.54 37.67 200,463 -0.30(-0.78%)
Mar 07, 2017 37.67 38.22 37.50 37.97 262,600 +0.30(+0.79%)
Mar 06, 2017 37.92 38.01 37.33 37.67 298,278 -0.30(-0.78%)
Mar 03, 2017 38.14 38.22 37.67 37.97 122,625 -0.04(-0.11%)
Mar 02, 2017 37.88 38.26 37.80 38.01 204,525 -0.04(-0.11%)
Mar 01, 2017 38.18 38.46 37.97 38.05 327,114 +0.21(+0.56%)
Feb 28, 2017 38.52 38.54 37.75 37.84 246,509 -0.59(-1.54%)
Feb 27, 2017 38.35 38.56 37.97 38.43 293,013 +0.25(+0.67%)
Feb 24, 2017 38.52 38.77 37.88 38.18 346,732 -0.25(-0.66%)
Feb 23, 2017 38.01 38.58 37.37 38.43 409,462 +0.59(+1.57%)
Feb 22, 2017 38.22 38.26 37.71 37.84 390,048 -0.47(-1.22%)
Feb 21, 2017 38.90 39.53 38.22 38.30 898,580 +0.21(+0.56%)
Feb 17, 2017 38.09 38.09 38.09 0 -0.34(-0.88%)
Feb 16, 2017 38.47 38.81 38.18 38.43 454,884 -0.25(-0.66%)
Feb 15, 2017 38.81 39.35 38.41 38.69 449,947 -0.02(-0.04%)
Feb 14, 2017 38.83 38.83 38.03 38.70 568,926 +0.21(+0.54%)
Feb 13, 2017 38.66 38.66 38.04 38.49 943,057 +0.33(+0.88%)
Feb 10, 2017 37.87 38.54 37.58 38.16 628,903 +0.63(+1.67%)
Feb 09, 2017 37.24 37.78 36.62 37.53 1,033,680 +0.38(+1.01%)
Feb 08, 2017 37.70 37.78 36.62 37.16 739,783 -0.54(-1.44%)
Feb 07, 2017 36.91 37.83 36.57 37.70 907,230 +1.46(+4.03%)
Feb 06, 2017 36.49 36.53 35.82 36.24 456,375 -0.08(-0.23%)
Feb 03, 2017 36.20 36.57 36.01 36.32 639,669 +0.42(+1.16%)
Feb 02, 2017 36.03 36.25 35.74 35.91 407,811 +0.25(+0.70%)
Feb 01, 2017 35.40 35.74 35.07 35.65 300,426 +0.42(+1.18%)
Jan 31, 2017 35.07 35.40 34.82 35.24 336,082 +0.25(+0.72%)
Jan 30, 2017 34.65 35.07 34.57 34.99 305,513 +0.21(+0.60%)
Jan 27, 2017 34.82 34.95 34.49 34.78 269,967 +0.04(+0.12%)
Jan 26, 2017 34.69 35.07 34.45 34.74 332,552 +0.29(+0.85%)
Jan 25, 2017 34.65 34.65 34.03 34.44 305,253 +0.00(+0.00%)
Jan 24, 2017 34.24 34.57 34.19 34.44 343,464 +0.25(+0.73%)
Jan 23, 2017 34.03 34.28 33.94 34.19 201,536 +0.04(+0.12%)
Jan 20, 2017 34.11 34.32 33.98 34.15 220,910 +0.00(+0.00%)
Jan 19, 2017 34.36 34.44 34.01 34.15 359,906 -0.25(-0.73%)
Jan 18, 2017 34.24 34.61 34.19 34.40 216,908 +0.17(+0.49%)
Jan 17, 2017 34.32 34.65 34.07 34.24 243,511 -0.08(-0.24%)
Jan 13, 2017 34.32 34.32 34.32 0 -0.21(-0.60%)
Jan 12, 2017 34.36 34.66 34.07 34.53 276,488 +0.21(+0.61%)
Jan 11, 2017 34.36 34.49 34.07 34.32 258,448 +0.17(+0.49%)
Jan 10, 2017 34.24 34.49 34.07 34.15 319,204 +0.08(+0.25%)
Jan 09, 2017 34.32 34.74 33.73 34.07 610,405 +0.04(+0.12%)
Jan 06, 2017 33.90 34.40 33.65 34.03 527,677 +0.29(+0.87%)
Jan 05, 2017 33.32 33.82 33.15 33.73 473,547 +0.58(+1.76%)
Jan 04, 2017 32.31 33.82 32.23 33.15 863,031 +1.04(+3.25%)
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.