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, 2014 39.19 39.25 38.54 38.70 510,212 -0.49(-1.25%)
Apr 29, 2014 39.22 39.69 39.16 39.19 185,038 -0.09(-0.22%)
Apr 28, 2014 39.78 40.01 39.10 39.28 230,234 -0.50(-1.27%)
Apr 25, 2014 40.06 40.23 39.72 39.78 270,405 -0.46(-1.14%)
Apr 24, 2014 40.44 40.45 39.97 40.24 148,362 -0.03(-0.07%)
Apr 23, 2014 40.33 40.43 39.98 40.27 269,144 +0.04(+0.09%)
Apr 22, 2014 39.58 40.41 39.58 40.23 329,533 +0.34(+0.86%)
Apr 21, 2014 40.14 40.23 39.86 39.89 197,290 -0.01(-0.02%)
Apr 17, 2014 39.85 39.90 39.90 39.90 310,883 +0.22(+0.55%)
Apr 16, 2014 38.49 40.04 38.49 39.68 614,481 +1.26(+3.27%)
Apr 15, 2014 37.98 38.45 37.60 38.42 306,039 +0.68(+1.80%)
Apr 14, 2014 37.77 38.46 37.26 37.74 771,076 +0.20(+0.53%)
Apr 11, 2014 38.52 38.58 37.34 37.55 820,348 -1.04(-2.69%)
Apr 10, 2014 39.97 40.23 38.49 38.58 433,201 -1.37(-3.44%)
Apr 09, 2014 39.94 40.19 39.90 39.96 275,354 +0.00(+0.00%)
Apr 08, 2014 40.60 40.80 39.58 39.96 554,251 -0.72(-1.76%)
Apr 07, 2014 41.62 41.69 40.20 40.67 257,672 -1.02(-2.45%)
Apr 04, 2014 42.24 42.35 41.62 41.69 351,374 -0.44(-1.04%)
Apr 03, 2014 42.42 42.42 41.83 42.13 146,349 -0.20(-0.47%)
Apr 02, 2014 42.45 42.53 42.18 42.33 107,401 -0.20(-0.46%)
Apr 01, 2014 42.53 42.69 42.33 42.53 190,293 +0.06(+0.14%)
Mar 31, 2014 42.26 42.85 42.15 42.47 194,675 +0.29(+0.69%)
Mar 28, 2014 42.35 42.47 41.90 42.18 161,807 -0.01(-0.03%)
Mar 27, 2014 42.13 42.19 41.77 42.19 320,389 +0.36(+0.86%)
Mar 26, 2014 41.65 41.96 41.51 41.83 128,887 +0.26(+0.61%)
Mar 25, 2014 42.15 42.39 41.47 41.58 180,676 -0.50(-1.20%)
Mar 24, 2014 41.64 42.16 41.51 42.08 79,849 +0.44(+1.05%)
Mar 21, 2014 41.47 42.00 41.22 41.64 1,190,467 +0.17(+0.40%)
Mar 20, 2014 41.77 41.89 41.36 41.47 193,229 -0.40(-0.96%)
Mar 19, 2014 42.59 42.67 41.71 41.88 168,035 -0.83(-1.93%)
Mar 18, 2014 42.64 42.88 42.35 42.70 191,528 +0.20(+0.48%)
Mar 17, 2014 42.11 42.72 41.86 42.50 181,481 +0.39(+0.92%)
Mar 14, 2014 41.22 42.20 41.19 42.11 313,042 +0.85(+2.05%)
Mar 13, 2014 42.29 42.52 41.26 41.26 507,572 -1.04(-2.47%)
Mar 12, 2014 42.55 43.08 42.21 42.31 401,222 -0.48(-1.13%)
Mar 11, 2014 43.34 43.34 42.55 42.79 295,649 -0.58(-1.33%)
Mar 10, 2014 42.72 43.44 42.55 43.37 331,365 +0.58(+1.35%)
Mar 07, 2014 43.34 43.34 42.39 42.79 555,826 -0.40(-0.93%)
Mar 06, 2014 43.19 43.45 42.79 43.19 376,290 +0.04(+0.08%)
Mar 05, 2014 43.15 43.37 42.75 43.15 2,422,339 -1.51(-3.38%)
Mar 04, 2014 45.13 45.49 44.64 44.66 173,924 -0.05(-0.11%)
Mar 03, 2014 45.02 45.22 44.52 44.72 171,119 -0.32(-0.71%)
Feb 28, 2014 43.99 45.15 43.96 45.04 196,405 +1.05(+2.39%)
Feb 27, 2014 43.41 44.18 43.23 43.99 231,061 +0.74(+1.71%)
Feb 26, 2014 43.10 43.67 42.85 43.25 469,978 +0.18(+0.41%)
Feb 25, 2014 43.08 43.91 43.02 43.07 312,149 -0.04(-0.10%)
Feb 24, 2014 43.80 43.95 43.08 43.12 214,232 -0.34(-0.79%)
Feb 21, 2014 43.61 43.80 43.18 43.46 490,540 +0.09(+0.22%)
Feb 20, 2014 43.37 43.74 43.08 43.37 278,892 +0.28(+0.66%)
Feb 19, 2014 42.48 43.18 42.48 43.08 425,226 +0.61(+1.44%)
Feb 18, 2014 43.65 43.65 42.40 42.47 306,560 -0.89(-2.05%)
Feb 14, 2014 43.02 43.36 43.36 43.36 281,890 +0.48(+1.12%)
Feb 13, 2014 41.58 42.98 41.50 42.88 411,201 +1.34(+3.21%)
Feb 12, 2014 41.90 42.36 41.39 41.54 262,471 -0.52(-1.25%)
Feb 11, 2014 42.13 42.13 41.29 42.07 917,131 +0.15(+0.36%)
Feb 10, 2014 41.92 42.18 41.90 41.92 145,391 -0.19(-0.46%)
Feb 07, 2014 42.13 42.69 41.41 42.11 86,643 -0.09(-0.20%)
Feb 06, 2014 41.53 42.23 41.28 42.20 445,698 +0.68(+1.64%)
Feb 05, 2014 41.83 41.83 41.26 41.52 130,059 -0.19(-0.45%)
Feb 04, 2014 41.42 41.98 41.15 41.70 149,154 +0.23(+0.55%)
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.