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 (%)
Oct 31, 2016 35.20 35.20 34.17 34.17 209,260 -0.90(-2.58%)
Oct 28, 2016 35.16 35.90 34.21 35.07 302,352 +0.99(+2.89%)
Oct 27, 2016 34.21 34.58 33.84 34.09 443,077 +0.00(+0.00%)
Oct 26, 2016 33.60 34.17 33.47 34.09 398,563 +0.49(+1.47%)
Oct 25, 2016 33.51 34.05 33.51 33.60 376,449 -0.08(-0.24%)
Oct 24, 2016 33.47 33.84 33.27 33.68 273,327 +0.62(+1.86%)
Oct 21, 2016 32.90 33.47 32.90 33.06 183,070 +0.12(+0.37%)
Oct 20, 2016 33.31 33.39 32.94 32.94 128,423 -0.37(-1.11%)
Oct 19, 2016 32.86 33.53 32.86 33.31 148,750 +0.29(+0.87%)
Oct 18, 2016 32.77 33.27 32.74 33.02 468,907 +0.16(+0.50%)
Oct 17, 2016 33.31 33.43 32.86 32.86 426,452 -0.48(-1.43%)
Oct 14, 2016 33.33 33.55 33.05 33.33 504,286 +0.08(+0.25%)
Oct 13, 2016 32.19 33.79 32.19 33.25 437,471 +0.07(+0.20%)
Oct 12, 2016 33.02 33.37 32.98 33.19 239,216 -0.01(-0.02%)
Oct 11, 2016 33.96 34.66 32.96 33.19 427,981 -0.78(-2.30%)
Oct 10, 2016 34.02 34.17 33.85 33.97 259,189 -0.02(-0.07%)
Oct 07, 2016 33.91 34.21 33.89 34.00 194,300 +0.07(+0.19%)
Oct 06, 2016 33.98 34.08 33.86 33.93 269,159 -0.11(-0.31%)
Oct 05, 2016 34.17 34.69 33.97 34.04 261,402 +0.05(+0.14%)
Oct 04, 2016 34.66 34.79 33.95 33.99 330,025 -0.73(-2.11%)
Oct 03, 2016 34.89 35.17 34.60 34.72 115,094 -0.11(-0.31%)
Sep 30, 2016 34.11 34.88 33.85 34.83 544,537 +0.81(+2.39%)
Sep 29, 2016 34.38 34.64 33.87 34.02 344,676 -0.37(-1.07%)
Sep 28, 2016 34.61 34.64 34.29 34.38 317,333 -0.02(-0.05%)
Sep 27, 2016 34.32 34.74 34.27 34.40 184,398 +0.08(+0.24%)
Sep 26, 2016 35.35 35.35 34.29 34.32 409,464 -1.03(-2.91%)
Sep 23, 2016 35.90 36.01 35.30 35.35 190,221 -0.55(-1.53%)
Sep 22, 2016 35.40 36.01 35.40 35.90 290,387 +0.47(+1.32%)
Sep 21, 2016 35.50 35.75 35.40 35.43 253,824 -0.03(-0.09%)
Sep 20, 2016 35.72 35.90 35.40 35.46 125,255 -0.24(-0.67%)
Sep 19, 2016 35.93 36.53 35.63 35.70 241,982 -0.26(-0.73%)
Sep 16, 2016 35.90 36.13 35.61 35.96 154,713 -0.02(-0.07%)
Sep 15, 2016 36.02 36.44 35.85 35.99 265,732 +0.07(+0.21%)
Sep 14, 2016 35.91 36.06 35.67 35.91 171,032 +0.03(+0.09%)
Sep 13, 2016 36.02 36.47 35.79 35.88 159,928 -0.25(-0.70%)
Sep 12, 2016 36.17 36.51 36.02 36.13 198,889 -0.21(-0.59%)
Sep 09, 2016 36.47 36.87 36.30 36.35 318,618 -0.18(-0.49%)
Sep 08, 2016 36.39 36.78 36.15 36.53 186,718 +0.05(+0.14%)
Sep 07, 2016 36.27 36.78 36.13 36.48 186,028 +0.34(+0.93%)
Sep 06, 2016 36.10 36.39 35.94 36.14 167,184 -0.06(-0.16%)
Sep 02, 2016 36.17 36.20 36.20 36.20 154,244 +0.01(+0.02%)
Sep 01, 2016 36.02 36.29 35.99 36.19 131,279 +0.07(+0.20%)
Aug 31, 2016 36.31 36.50 35.99 36.12 156,023 -0.15(-0.41%)
Aug 30, 2016 35.86 36.36 35.86 36.27 378,691 +0.26(+0.73%)
Aug 29, 2016 35.98 36.43 35.95 36.00 173,107 -0.04(-0.11%)
Aug 26, 2016 36.02 36.23 35.73 36.04 251,006 +0.01(+0.02%)
Aug 25, 2016 36.39 36.68 35.98 36.04 166,887 -0.38(-1.04%)
Aug 24, 2016 36.20 36.57 36.06 36.41 341,236 +0.27(+0.75%)
Aug 23, 2016 36.17 36.52 36.07 36.14 264,662 -0.11(-0.32%)
Aug 22, 2016 36.18 36.42 35.98 36.26 271,378 +0.07(+0.20%)
Aug 19, 2016 36.65 36.65 36.08 36.18 315,200 -0.17(-0.47%)
Aug 18, 2016 36.50 36.81 36.22 36.36 302,704 -0.14(-0.38%)
Aug 17, 2016 36.43 36.76 36.16 36.50 293,864 +0.03(+0.09%)
Aug 16, 2016 36.82 36.87 36.35 36.46 282,474 -0.42(-1.14%)
Aug 15, 2016 37.13 37.22 36.85 36.88 165,705 -0.05(-0.13%)
Aug 12, 2016 37.09 37.36 36.91 36.93 136,352 -0.17(-0.46%)
Aug 11, 2016 36.86 37.33 36.82 37.10 276,845 +0.14(+0.38%)
Aug 10, 2016 36.87 37.05 36.65 36.96 217,560 +0.09(+0.24%)
Aug 09, 2016 37.07 37.15 36.86 36.87 416,207 -0.31(-0.84%)
Aug 08, 2016 36.83 37.42 36.76 37.19 334,908 +0.30(+0.82%)
Aug 05, 2016 36.82 37.19 36.73 36.88 232,756 +0.00(+0.00%)
Aug 04, 2016 36.99 37.37 36.62 36.88 205,784 -0.17(-0.47%)
Aug 03, 2016 36.92 37.27 36.74 37.05 233,324 +0.15(+0.42%)
Aug 02, 2016 36.79 37.10 36.40 36.90 332,491 +0.11(+0.31%)
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.