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 29, 2019 48.61 48.71 48.41 48.61 561,315 +0.13(+0.26%)
Mar 28, 2019 48.23 48.58 48.23 48.49 1,453,085 +0.24(+0.51%)
Mar 27, 2019 48.24 48.38 48.05 48.24 1,725,201 -0.02(-0.04%)
Mar 26, 2019 48.25 48.39 48.10 48.26 762,234 +0.13(+0.26%)
Mar 25, 2019 48.11 48.14 47.86 48.13 1,850,387 +0.04(+0.08%)
Mar 22, 2019 48.34 48.44 48.09 48.09 875,982 -0.37(-0.77%)
Mar 21, 2019 48.43 48.70 48.36 48.47 2,491,304 -0.06(-0.12%)
Mar 20, 2019 48.35 48.67 48.25 48.53 1,681,222 +0.01(+0.02%)
Mar 19, 2019 48.39 48.55 48.24 48.52 2,654,194 +0.20(+0.41%)
Mar 18, 2019 48.10 48.37 48.03 48.32 1,887,692 +0.35(+0.73%)
Mar 15, 2019 47.70 48.31 47.63 47.97 3,895,195 +0.23(+0.49%)
Mar 14, 2019 48.03 48.26 47.65 47.73 8,292,481 -0.48(-0.99%)
Mar 13, 2019 45.28 48.57 44.06 48.21 14,242,367 +5.30(+12.34%)
Mar 12, 2019 43.30 43.72 42.84 42.92 120,316 -0.23(-0.54%)
Mar 11, 2019 42.74 43.50 42.74 43.15 205,306 +0.41(+0.96%)
Mar 08, 2019 42.35 42.82 42.25 42.74 160,652 +0.37(+0.88%)
Mar 07, 2019 42.81 42.83 42.16 42.37 151,762 -0.48(-1.12%)
Mar 06, 2019 43.41 43.47 42.79 42.85 126,879 -0.36(-0.84%)
Mar 05, 2019 42.55 43.39 42.46 43.21 183,191 +0.70(+1.64%)
Mar 04, 2019 42.38 42.62 42.09 42.51 203,344 +0.44(+1.05%)
Mar 01, 2019 41.70 42.08 41.52 42.07 120,004 +0.59(+1.42%)
Feb 28, 2019 41.68 41.81 41.23 41.49 129,131 -0.22(-0.52%)
Feb 27, 2019 41.62 41.81 41.24 41.70 109,271 +0.16(+0.38%)
Feb 26, 2019 41.38 41.97 41.20 41.54 107,594 +0.17(+0.40%)
Feb 25, 2019 42.48 42.48 41.25 41.38 236,665 -0.77(-1.84%)
Feb 22, 2019 42.29 42.61 42.01 42.15 141,758 -0.06(-0.14%)
Feb 21, 2019 41.79 42.29 41.37 42.21 137,766 +0.40(+0.96%)
Feb 20, 2019 40.99 41.97 40.99 41.81 235,151 +0.74(+1.81%)
Feb 19, 2019 40.73 41.21 40.44 41.06 158,827 +0.05(+0.12%)
Feb 15, 2019 41.36 41.52 40.64 41.02 176,381 -0.25(-0.62%)
Feb 14, 2019 41.34 41.74 41.13 41.27 133,984 +0.00(+0.00%)
Feb 13, 2019 41.09 41.42 40.64 41.27 166,240 +0.24(+0.59%)
Feb 12, 2019 41.03 41.37 41.01 41.03 243,489 +0.04(+0.09%)
Feb 11, 2019 41.03 41.17 40.79 40.99 248,526 +0.07(+0.16%)
Feb 08, 2019 41.14 41.35 40.70 40.92 182,742 -0.24(-0.58%)
Feb 07, 2019 40.92 41.32 40.56 41.16 350,854 +0.13(+0.33%)
Feb 06, 2019 40.56 41.22 39.99 41.03 376,028 +0.42(+1.04%)
Feb 05, 2019 39.14 40.71 38.92 40.61 291,340 +1.60(+4.09%)
Feb 04, 2019 39.15 39.38 38.77 39.01 246,295 -0.15(-0.39%)
Feb 01, 2019 39.12 39.42 38.85 39.16 222,658 -0.11(-0.27%)
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%)
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.