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, 2015 41.26 42.09 41.11 41.21 645,291 -0.12(-0.28%)
Apr 29, 2015 41.25 41.61 41.25 41.32 162,030 -0.25(-0.61%)
Apr 28, 2015 40.97 41.77 40.64 41.58 579,092 +0.74(+1.81%)
Apr 27, 2015 40.44 41.11 40.29 40.84 338,382 +0.55(+1.36%)
Apr 24, 2015 40.07 40.59 40.07 40.29 432,379 +0.05(+0.11%)
Apr 23, 2015 40.32 40.69 39.84 40.24 280,826 -0.10(-0.25%)
Apr 22, 2015 40.37 40.54 39.76 40.34 290,041 +0.15(+0.36%)
Apr 21, 2015 40.44 40.60 39.94 40.20 305,997 -0.17(-0.42%)
Apr 20, 2015 40.60 40.82 39.67 40.37 664,791 -0.10(-0.25%)
Apr 17, 2015 40.84 41.04 39.87 40.47 353,782 -0.62(-1.50%)
Apr 16, 2015 40.33 41.11 39.85 41.08 395,513 +0.90(+2.24%)
Apr 15, 2015 39.42 40.38 39.36 40.18 212,967 +0.69(+1.76%)
Apr 14, 2015 39.39 39.77 39.30 39.49 250,840 +0.01(+0.02%)
Apr 13, 2015 39.74 39.87 39.30 39.48 180,448 -0.26(-0.66%)
Apr 10, 2015 39.74 39.80 39.38 39.74 108,931 +0.15(+0.39%)
Apr 09, 2015 39.68 39.85 39.32 39.59 126,891 -0.07(-0.17%)
Apr 08, 2015 39.51 39.82 39.49 39.66 99,581 +0.12(+0.29%)
Apr 07, 2015 39.70 40.02 39.30 39.54 345,741 -0.11(-0.27%)
Apr 06, 2015 40.02 40.07 39.58 39.65 319,583 -0.44(-1.10%)
Apr 02, 2015 40.57 40.09 40.09 40.09 180,144 -0.36(-0.90%)
Apr 01, 2015 39.81 40.61 39.68 40.45 165,987 +0.65(+1.63%)
Mar 31, 2015 39.98 40.07 39.61 39.80 178,924 -0.25(-0.62%)
Mar 30, 2015 39.84 40.32 39.80 40.05 154,910 +0.23(+0.58%)
Mar 27, 2015 39.99 40.25 39.67 39.82 172,400 -0.13(-0.33%)
Mar 26, 2015 40.36 40.66 39.82 39.95 253,622 -0.52(-1.29%)
Mar 25, 2015 40.40 40.68 40.01 40.47 244,672 +0.17(+0.42%)
Mar 24, 2015 40.37 40.67 39.81 40.30 181,330 -0.13(-0.32%)
Mar 23, 2015 39.93 40.74 39.66 40.44 264,585 +0.28(+0.69%)
Mar 20, 2015 39.73 40.37 39.36 40.16 377,989 +0.34(+0.85%)
Mar 19, 2015 39.60 39.91 39.41 39.82 155,932 +0.25(+0.62%)
Mar 18, 2015 39.45 39.89 39.40 39.57 249,323 -0.08(-0.19%)
Mar 17, 2015 40.33 40.39 39.52 39.65 275,444 -0.72(-1.79%)
Mar 16, 2015 40.56 40.94 39.88 40.37 474,745 -0.29(-0.70%)
Mar 13, 2015 40.67 41.00 40.58 40.66 198,204 -0.02(-0.04%)
Mar 12, 2015 41.12 41.12 40.42 40.67 195,010 -0.01(-0.02%)
Mar 11, 2015 40.77 41.05 40.27 40.68 325,323 -0.02(-0.06%)
Mar 10, 2015 40.69 40.97 40.46 40.71 349,158 -0.31(-0.75%)
Mar 09, 2015 41.01 41.07 40.47 41.01 402,216 +0.00(+0.00%)
Mar 06, 2015 40.37 41.22 40.25 41.01 636,006 +0.58(+1.43%)
Mar 05, 2015 40.09 40.48 40.04 40.44 641,052 +0.45(+1.12%)
Mar 04, 2015 40.14 40.14 39.97 39.99 641,280 -0.15(-0.38%)
Mar 03, 2015 40.07 40.43 40.06 40.14 4,263,274 -1.33(-3.20%)
Mar 02, 2015 41.61 41.95 41.44 41.47 422,837 +0.02(+0.04%)
Feb 27, 2015 41.90 42.22 41.44 41.45 427,386 -0.34(-0.81%)
Feb 26, 2015 41.43 42.14 41.31 41.79 229,593 +0.37(+0.89%)
Feb 25, 2015 41.61 41.81 41.21 41.42 268,987 -0.23(-0.55%)
Feb 24, 2015 41.69 41.99 41.61 41.65 170,139 +0.13(+0.32%)
Feb 23, 2015 42.42 42.53 41.49 41.52 264,567 -0.83(-1.96%)
Feb 20, 2015 42.52 42.54 42.02 42.35 239,558 -0.01(-0.02%)
Feb 19, 2015 42.76 42.81 42.31 42.36 353,594 -0.52(-1.22%)
Feb 18, 2015 42.89 43.18 42.52 42.89 206,218 -0.07(-0.16%)
Feb 17, 2015 43.59 43.59 42.84 42.95 262,006 -0.59(-1.34%)
Feb 13, 2015 42.65 43.54 43.54 43.54 402,395 +1.06(+2.50%)
Feb 12, 2015 41.96 42.77 41.89 42.48 245,881 +0.55(+1.31%)
Feb 11, 2015 42.02 42.21 41.77 41.93 161,532 -0.09(-0.22%)
Feb 10, 2015 41.51 42.32 40.89 42.02 339,106 +0.72(+1.76%)
Feb 09, 2015 42.34 43.01 41.20 41.30 538,097 -0.25(-0.61%)
Feb 06, 2015 42.11 42.34 41.43 41.55 286,075 -0.41(-0.98%)
Feb 05, 2015 41.98 42.05 41.52 41.96 388,566 +0.25(+0.60%)
Feb 04, 2015 41.88 42.24 41.40 41.71 193,939 -0.30(-0.71%)
Feb 03, 2015 41.96 42.32 41.59 42.01 506,176 +0.14(+0.33%)
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.