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 29, 2016 38.08 38.88 37.87 38.72 184,590 +0.52(+1.36%)
Apr 28, 2016 38.87 39.27 38.15 38.20 212,551 -0.90(-2.30%)
Apr 27, 2016 38.95 39.67 38.80 39.09 342,630 +0.25(+0.64%)
Apr 26, 2016 38.87 39.17 38.47 38.84 334,097 +0.14(+0.37%)
Apr 25, 2016 38.87 39.18 38.51 38.70 452,107 -0.22(-0.58%)
Apr 22, 2016 38.88 39.44 38.88 38.92 172,856 -0.12(-0.31%)
Apr 21, 2016 39.21 39.54 38.72 39.04 201,647 -0.11(-0.29%)
Apr 20, 2016 39.18 39.79 38.69 39.16 365,730 +0.20(+0.51%)
Apr 19, 2016 38.85 39.21 38.39 38.96 254,284 +0.21(+0.54%)
Apr 18, 2016 38.73 39.00 38.47 38.75 336,197 -0.08(-0.21%)
Apr 15, 2016 39.07 39.07 38.56 38.83 325,926 -0.34(-0.86%)
Apr 14, 2016 39.11 39.27 38.72 39.16 222,330 +0.06(+0.14%)
Apr 13, 2016 38.80 39.27 38.71 39.11 327,327 +0.52(+1.35%)
Apr 12, 2016 38.42 38.75 38.09 38.59 219,794 +0.17(+0.44%)
Apr 11, 2016 38.07 38.75 38.04 38.42 376,233 +0.62(+1.63%)
Apr 08, 2016 38.10 38.46 37.74 37.80 288,377 -0.08(-0.21%)
Apr 07, 2016 38.78 38.78 37.62 37.88 487,541 -0.93(-2.40%)
Apr 06, 2016 39.17 39.38 38.54 38.81 113,073 +0.06(+0.17%)
Apr 05, 2016 38.63 38.97 38.08 38.75 184,233 -0.04(-0.10%)
Apr 04, 2016 39.48 39.59 38.77 38.79 200,349 -0.58(-1.47%)
Apr 01, 2016 39.26 39.78 38.93 39.37 174,892 -0.17(-0.43%)
Mar 31, 2016 39.42 39.65 39.11 39.53 177,636 +0.01(+0.02%)
Mar 30, 2016 38.68 39.64 38.68 39.53 261,322 +0.91(+2.34%)
Mar 29, 2016 37.59 39.05 37.59 38.62 258,574 +1.03(+2.73%)
Mar 28, 2016 37.47 38.26 37.34 37.59 411,406 -0.02(-0.04%)
Mar 24, 2016 37.35 37.61 37.61 37.61 411,527 +0.12(+0.32%)
Mar 23, 2016 38.80 39.06 37.27 37.49 596,717 -1.55(-3.98%)
Mar 22, 2016 38.82 39.34 38.52 39.04 1,060,378 -0.02(-0.06%)
Mar 21, 2016 39.07 39.36 38.66 39.07 192,654 +0.01(+0.02%)
Mar 18, 2016 38.70 39.22 38.70 39.06 218,291 +0.45(+1.16%)
Mar 17, 2016 38.52 39.00 38.27 38.61 368,272 +0.15(+0.40%)
Mar 16, 2016 38.06 38.67 37.95 38.46 300,220 +0.50(+1.31%)
Mar 15, 2016 38.87 38.87 37.68 37.96 536,051 -1.14(-2.91%)
Mar 14, 2016 39.69 39.83 38.88 39.10 497,230 -0.56(-1.41%)
Mar 11, 2016 39.77 40.19 39.58 39.66 640,889 +0.26(+0.65%)
Mar 10, 2016 39.41 39.82 39.12 39.41 473,725 +0.18(+0.45%)
Mar 09, 2016 38.65 39.27 38.28 39.23 332,809 +0.82(+2.13%)
Mar 08, 2016 39.04 39.37 38.41 38.41 345,186 -0.63(-1.60%)
Mar 07, 2016 37.97 39.05 37.96 39.04 315,961 +1.05(+2.76%)
Mar 04, 2016 37.82 38.48 37.75 37.99 322,175 +0.46(+1.22%)
Mar 03, 2016 37.44 38.01 37.39 37.53 507,540 +0.16(+0.43%)
Mar 02, 2016 36.86 37.43 36.78 37.37 437,788 +0.67(+1.83%)
Mar 01, 2016 37.06 37.47 36.64 36.70 409,419 -0.09(-0.24%)
Feb 29, 2016 35.97 37.02 35.90 36.78 533,020 +0.98(+2.73%)
Feb 26, 2016 35.86 36.29 35.53 35.81 365,601 +0.23(+0.65%)
Feb 25, 2016 35.35 35.64 35.14 35.57 293,037 +0.16(+0.45%)
Feb 24, 2016 35.65 35.75 34.93 35.41 758,121 -0.48(-1.34%)
Feb 23, 2016 36.24 36.50 35.53 35.89 324,545 -0.34(-0.95%)
Feb 22, 2016 36.48 37.05 36.24 36.24 707,877 +0.03(+0.09%)
Feb 19, 2016 35.97 36.45 35.81 36.21 273,753 +0.14(+0.38%)
Feb 18, 2016 37.06 37.10 36.06 36.07 564,859 -0.81(-2.19%)
Feb 17, 2016 36.66 37.10 36.48 36.88 490,470 +0.38(+1.03%)
Feb 16, 2016 37.50 37.75 35.85 36.50 772,214 -0.34(-0.93%)
Feb 12, 2016 36.37 36.85 36.85 36.85 749,098 +0.91(+2.54%)
Feb 11, 2016 36.85 37.41 34.43 35.93 1,958,901 -2.05(-5.41%)
Feb 10, 2016 38.02 39.13 37.90 37.99 1,413,543 +1.08(+2.92%)
Feb 09, 2016 34.16 37.03 34.11 36.91 492,419 +2.05(+5.87%)
Feb 08, 2016 34.31 34.87 34.07 34.86 600,740 +0.26(+0.76%)
Feb 05, 2016 34.25 34.89 34.20 34.60 165,396 +0.40(+1.16%)
Feb 04, 2016 34.27 34.75 34.11 34.20 303,688 -0.31(-0.90%)
Feb 03, 2016 34.74 34.90 34.12 34.51 239,237 -0.21(-0.59%)
Feb 02, 2016 35.00 35.19 34.14 34.72 259,690 -0.77(-2.17%)
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.