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 (%)
Apr 30, 2018 36.39 36.44 35.80 35.98 374,296 -0.46(-1.25%)
Apr 27, 2018 36.30 36.62 36.17 36.44 449,800 -0.41(-1.11%)
Apr 26, 2018 37.81 37.81 36.58 36.85 565,958 -0.55(-1.46%)
Apr 25, 2018 37.85 37.85 36.67 37.40 364,372 +0.05(+0.12%)
Apr 24, 2018 37.67 37.85 37.21 37.35 209,036 -0.23(-0.61%)
Apr 23, 2018 37.81 37.90 37.40 37.58 334,238 -0.32(-0.84%)
Apr 20, 2018 37.40 37.90 37.08 37.90 343,748 +0.55(+1.46%)
Apr 19, 2018 37.12 37.53 36.99 37.35 349,723 +0.23(+0.61%)
Apr 18, 2018 36.67 37.31 36.58 37.12 569,461 +0.73(+2.00%)
Apr 17, 2018 36.39 36.67 36.26 36.39 171,136 +0.18(+0.50%)
Apr 16, 2018 35.94 36.29 35.85 36.21 176,643 +0.46(+1.27%)
Apr 13, 2018 35.98 36.12 35.67 35.76 181,424 -0.09(-0.25%)
Apr 12, 2018 36.12 36.30 35.67 35.85 160,304 -0.23(-0.63%)
Apr 11, 2018 36.21 36.62 35.94 36.08 199,385 -0.23(-0.63%)
Apr 10, 2018 35.89 36.44 35.89 36.30 538,182 +0.50(+1.40%)
Apr 09, 2018 35.98 36.08 35.71 35.80 369,560 -0.09(-0.25%)
Apr 06, 2018 36.35 36.35 35.62 35.89 505,181 -0.09(-0.25%)
Apr 05, 2018 36.12 36.17 35.67 35.98 244,455 +0.00(+0.00%)
Apr 04, 2018 35.71 36.03 35.48 35.98 261,764 +0.27(+0.77%)
Apr 03, 2018 35.89 36.03 35.35 35.71 308,872 -0.18(-0.51%)
Apr 02, 2018 36.03 36.11 35.44 35.89 353,625 -0.18(-0.51%)
Mar 29, 2018 36.08 36.08 36.08 0 +0.00(+0.00%)
Mar 28, 2018 36.21 36.39 35.94 36.08 212,110 +0.00(+0.00%)
Mar 27, 2018 36.26 36.44 35.94 36.08 272,844 -0.14(-0.38%)
Mar 26, 2018 36.39 36.53 35.89 36.21 301,588 +0.00(+0.00%)
Mar 23, 2018 36.26 36.39 35.85 36.21 407,467 -0.05(-0.13%)
Mar 22, 2018 36.30 36.44 36.08 36.26 496,873 -0.14(-0.38%)
Mar 21, 2018 36.53 36.58 36.26 36.39 210,917 -0.09(-0.25%)
Mar 20, 2018 36.44 36.76 36.39 36.49 153,891 +0.05(+0.12%)
Mar 19, 2018 36.80 36.80 36.26 36.44 276,475 -0.36(-0.99%)
Mar 16, 2018 36.49 36.90 36.47 36.80 245,983 +0.41(+1.13%)
Mar 15, 2018 36.53 36.58 36.17 36.39 332,165 +0.09(+0.25%)
Mar 14, 2018 36.90 37.08 36.26 36.30 612,349 -0.77(-2.09%)
Mar 13, 2018 37.49 37.53 36.71 37.08 549,602 -0.46(-1.21%)
Mar 12, 2018 37.44 37.69 37.35 37.53 245,872 +0.09(+0.24%)
Mar 09, 2018 38.13 38.13 37.17 37.44 568,168 -0.50(-1.32%)
Mar 08, 2018 38.31 38.36 37.35 37.94 424,389 -0.23(-0.60%)
Mar 07, 2018 37.62 38.17 380,765 +0.18(+0.48%)
Mar 06, 2018 38.13 38.13 37.58 37.99 327,210 +0.05(+0.12%)
Mar 05, 2018 37.85 38.22 37.67 37.94 444,073 +0.09(+0.24%)
Mar 02, 2018 37.62 38.13 37.53 37.85 428,949 -0.14(-0.36%)
Mar 01, 2018 37.90 38.43 37.53 37.99 610,880 +0.00(+0.00%)
Feb 28, 2018 37.99 38.40 37.94 37.99 1,152,847 +0.00(+0.00%)
Feb 27, 2018 38.22 38.51 37.72 37.99 593,491 -0.41(-1.07%)
Feb 26, 2018 38.95 38.22 38.40 523,641 +0.05(+0.12%)
Feb 23, 2018 38.63 38.72 38.08 38.35 497,877 -0.05(-0.12%)
Feb 22, 2018 38.40 811,094 -0.14(-0.35%)
Feb 21, 2018 37.85 39.08 37.62 38.54 1,024,533 +0.68(+1.81%)
Feb 20, 2018 38.26 38.26 37.49 37.85 383,537 -0.59(-1.54%)
Feb 16, 2018 38.44 38.44 38.44 0 -0.14(-0.35%)
Feb 15, 2018 38.40 38.99 38.40 38.58 512,760 +0.28(+0.74%)
Feb 14, 2018 38.03 38.61 37.94 38.30 655,201 +0.13(+0.35%)
Feb 13, 2018 38.25 38.36 37.85 38.16 1,182,916 -0.09(-0.23%)
Feb 12, 2018 38.34 38.84 38.12 38.25 498,566 -0.04(-0.12%)
Feb 09, 2018 38.57 38.75 37.85 38.30 764,555 -0.18(-0.47%)
Feb 08, 2018 39.51 39.73 38.48 38.48 1,413,265 -2.37(-5.81%)
Feb 07, 2018 40.94 41.52 40.88 40.85 586,744 -0.18(-0.44%)
Feb 06, 2018 41.25 41.88 40.71 41.03 427,449 -0.45(-1.08%)
Feb 05, 2018 41.43 41.74 41.03 41.48 708,343 +0.04(+0.11%)
Feb 02, 2018 41.03 41.52 40.62 41.43 286,122 +0.36(+0.87%)
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.