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 (%)
Jul 31, 2018 39.35 39.79 38.98 39.63 411,523 +0.47(+1.19%)
Jul 30, 2018 39.26 39.40 38.56 39.16 497,085 -0.09(-0.24%)
Jul 27, 2018 38.56 39.35 38.51 39.26 359,275 +0.75(+1.94%)
Jul 26, 2018 38.98 39.67 38.46 38.51 142,421 -0.75(-1.90%)
Jul 25, 2018 39.54 39.68 39.07 39.26 225,909 -0.23(-0.59%)
Jul 24, 2018 39.54 40.05 39.35 39.49 227,432 +0.09(+0.24%)
Jul 23, 2018 39.12 39.58 38.93 39.40 294,734 +0.51(+1.32%)
Jul 20, 2018 38.88 39.16 38.74 38.88 181,566 +0.05(+0.12%)
Jul 19, 2018 38.74 38.98 38.32 38.84 270,790 +0.14(+0.36%)
Jul 18, 2018 38.70 38.84 38.51 38.70 150,522 +0.09(+0.24%)
Jul 17, 2018 37.86 38.70 37.86 38.60 246,375 +0.75(+1.97%)
Jul 16, 2018 38.04 38.04 37.81 37.86 196,906 -0.19(-0.49%)
Jul 13, 2018 38.23 38.51 37.81 38.04 347,633 -0.23(-0.61%)
Jul 12, 2018 38.09 38.37 37.62 38.28 485,359 +0.23(+0.61%)
Jul 11, 2018 38.51 38.70 37.88 38.04 375,172 -0.42(-1.09%)
Jul 10, 2018 38.65 38.84 38.42 38.46 337,551 -0.09(-0.24%)
Jul 09, 2018 38.51 38.93 38.37 38.56 200,522 +0.19(+0.49%)
Jul 06, 2018 38.88 39.07 38.32 38.37 439,459 -0.47(-1.20%)
Jul 05, 2018 38.70 38.93 38.65 38.84 318,880 +0.23(+0.60%)
Jul 03, 2018 38.60 38.60 38.60 0 +0.23(+0.61%)
Jul 02, 2018 37.86 38.37 37.86 38.37 342,140 +0.42(+1.11%)
Jun 29, 2018 38.18 38.46 37.86 37.95 380,254 -0.05(-0.12%)
Jun 28, 2018 38.18 38.39 37.86 38.00 249,819 -0.14(-0.37%)
Jun 27, 2018 38.56 38.98 38.04 38.14 228,845 -0.42(-1.09%)
Jun 26, 2018 38.28 38.88 38.23 38.56 357,490 +0.05(+0.12%)
Jun 25, 2018 38.88 38.88 38.37 38.51 108,545 -0.23(-0.60%)
Jun 22, 2018 38.46 39.21 38.27 38.74 196,927 +0.37(+0.97%)
Jun 21, 2018 38.70 38.84 38.18 38.37 123,550 -0.28(-0.72%)
Jun 20, 2018 39.30 39.40 38.42 38.65 280,502 -0.42(-1.08%)
Jun 19, 2018 38.60 39.26 38.18 39.07 229,583 +0.42(+1.09%)
Jun 18, 2018 38.74 38.88 38.60 38.65 127,933 -0.23(-0.60%)
Jun 15, 2018 39.30 38.74 38.88 209,114 +0.14(+0.36%)
Jun 14, 2018 38.60 38.81 38.51 38.74 149,167 +0.05(+0.12%)
Jun 13, 2018 38.93 39.07 38.56 38.70 218,048 -0.19(-0.48%)
Jun 12, 2018 39.68 39.68 38.74 38.88 198,271 -0.70(-1.77%)
Jun 11, 2018 39.21 39.72 39.02 39.58 194,027 +0.37(+0.95%)
Jun 08, 2018 38.98 39.51 38.84 39.21 213,614 +0.14(+0.36%)
Jun 07, 2018 39.12 39.54 38.93 39.07 251,446 +0.19(+0.48%)
Jun 06, 2018 38.88 38.51 38.88 139,564 +0.42(+1.09%)
Jun 05, 2018 38.98 39.07 38.32 38.46 270,416 -0.56(-1.44%)
Jun 04, 2018 39.21 39.35 38.88 39.02 212,905 +0.23(+0.60%)
Jun 01, 2018 38.28 39.16 38.28 38.79 280,588 +0.56(+1.47%)
May 31, 2018 37.58 38.32 37.58 38.23 327,694 +0.65(+1.74%)
May 30, 2018 37.25 37.58 37.00 37.58 178,169 +0.51(+1.39%)
May 29, 2018 37.34 37.58 36.92 37.06 319,765 -0.14(-0.38%)
May 25, 2018 37.20 37.20 37.20 0 -0.05(-0.13%)
May 24, 2018 37.30 37.57 37.11 37.25 265,189 -0.05(-0.13%)
May 23, 2018 37.02 37.38 37.02 37.30 218,904 +0.23(+0.63%)
May 22, 2018 37.48 37.48 37.02 37.06 215,241 -0.28(-0.75%)
May 21, 2018 37.20 37.48 37.11 37.34 171,103 +0.19(+0.50%)
May 18, 2018 37.44 37.44 36.83 37.16 198,873 -0.09(-0.25%)
May 17, 2018 36.92 37.34 36.88 37.25 194,374 +0.37(+1.01%)
May 16, 2018 36.88 37.20 36.78 36.88 342,951 -0.09(-0.25%)
May 15, 2018 37.25 37.28 36.88 36.97 333,381 -0.28(-0.75%)
May 14, 2018 37.48 37.86 37.16 37.25 220,728 -0.14(-0.37%)
May 11, 2018 37.90 38.00 37.30 37.39 230,471 -0.33(-0.87%)
May 10, 2018 37.44 37.76 37.11 37.72 368,312 +0.28(+0.75%)
May 09, 2018 37.53 37.72 37.34 37.44 447,966 -0.14(-0.37%)
May 08, 2018 37.25 38.04 37.25 37.58 473,923 +0.33(+0.88%)
May 07, 2018 37.11 37.48 37.06 37.25 296,798 +0.09(+0.25%)
May 04, 2018 36.45 37.53 36.45 37.16 457,823 +0.94(+2.60%)
May 03, 2018 36.12 36.58 35.94 36.21 497,790 +0.00(+0.00%)
May 02, 2018 36.35 36.49 35.76 36.21 264,389 -0.09(-0.25%)
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.